[
    {
        "Date": "2000/01/03",
        "Open": 41.62,
        "High": 41.69,
        "Low": 39.81,
        "Close": 40.12,
        "Volume": 2632000
    },
    {
        "Date": "2000/01/04",
        "Open": 39.88,
        "High": 41.12,
        "Low": 39.75,
        "Close": 40.12,
        "Volume": 3584700
    },
    {
        "Date": "2000/01/05",
        "Open": 42,
        "High": 43.31,
        "Low": 41.38,
        "Close": 42.62,
        "Volume": 7631700
    },
    {
        "Date": "2000/01/06",
        "Open": 42.25,
        "High": 43.44,
        "Low": 41.12,
        "Close": 43.06,
        "Volume": 4922200
    },
    {
        "Date": "2000/01/07",
        "Open": 43.88,
        "High": 44.88,
        "Low": 43.69,
        "Close": 44.12,
        "Volume": 6008300
    },
    {
        "Date": "2000/01/10",
        "Open": 44.31,
        "High": 44.5,
        "Low": 43.5,
        "Close": 43.69,
        "Volume": 2400000
    },
    {
        "Date": "2000/01/11",
        "Open": 43.38,
        "High": 43.94,
        "Low": 42.75,
        "Close": 42.88,
        "Volume": 2450200
    },
    {
        "Date": "2000/01/12",
        "Open": 42.75,
        "High": 44.19,
        "Low": 42.5,
        "Close": 43.06,
        "Volume": 2326900
    },
    {
        "Date": "2000/01/13",
        "Open": 43.31,
        "High": 43.38,
        "Low": 42,
        "Close": 42.38,
        "Volume": 3030100
    },
    {
        "Date": "2000/01/14",
        "Open": 43.62,
        "High": 44.25,
        "Low": 42.94,
        "Close": 44,
        "Volume": 3834900
    },
    {
        "Date": "2000/01/18",
        "Open": 43.88,
        "High": 45,
        "Low": 43.12,
        "Close": 45,
        "Volume": 5859100
    },
    {
        "Date": "2000/01/19",
        "Open": 45.38,
        "High": 48.12,
        "Low": 45.25,
        "Close": 47.62,
        "Volume": 11457600
    },
    {
        "Date": "2000/01/20",
        "Open": 47.56,
        "High": 47.88,
        "Low": 45.75,
        "Close": 46.5,
        "Volume": 8931100
    },
    {
        "Date": "2000/01/21",
        "Open": 46.94,
        "High": 46.94,
        "Low": 45,
        "Close": 45.69,
        "Volume": 4390000
    },
    {
        "Date": "2000/01/24",
        "Open": 45.81,
        "High": 46.19,
        "Low": 43.62,
        "Close": 44.31,
        "Volume": 3296200
    },
    {
        "Date": "2000/01/25",
        "Open": 45,
        "High": 46,
        "Low": 44.75,
        "Close": 45.69,
        "Volume": 5052200
    },
    {
        "Date": "2000/01/26",
        "Open": 45.69,
        "High": 46.5,
        "Low": 45,
        "Close": 46.19,
        "Volume": 3090100
    },
    {
        "Date": "2000/01/27",
        "Open": 46,
        "High": 46.88,
        "Low": 44.88,
        "Close": 45.06,
        "Volume": 3329100
    },
    {
        "Date": "2000/01/28",
        "Open": 44.81,
        "High": 45.62,
        "Low": 44.5,
        "Close": 44.62,
        "Volume": 2258400
    },
    {
        "Date": "2000/01/31",
        "Open": 44,
        "High": 44.56,
        "Low": 43.94,
        "Close": 44.5,
        "Volume": 2340500
    },
    {
        "Date": "2000/02/01",
        "Open": 43.88,
        "High": 44.19,
        "Low": 43.31,
        "Close": 43.75,
        "Volume": 2670800
    },
    {
        "Date": "2000/02/02",
        "Open": 43.38,
        "High": 45.19,
        "Low": 43.38,
        "Close": 44.62,
        "Volume": 3295500
    },
    {
        "Date": "2000/02/03",
        "Open": 45,
        "High": 45.06,
        "Low": 43.12,
        "Close": 43.44,
        "Volume": 2886400
    },
    {
        "Date": "2000/02/04",
        "Open": 43.75,
        "High": 44.19,
        "Low": 42.56,
        "Close": 44,
        "Volume": 2927200
    },
    {
        "Date": "2000/02/07",
        "Open": 43.88,
        "High": 43.88,
        "Low": 41.69,
        "Close": 41.81,
        "Volume": 3024400
    },
    {
        "Date": "2000/02/08",
        "Open": 41.94,
        "High": 42.06,
        "Low": 40,
        "Close": 41,
        "Volume": 5097700
    },
    {
        "Date": "2000/02/09",
        "Open": 40.25,
        "High": 40.25,
        "Low": 38.38,
        "Close": 39,
        "Volume": 5535800
    },
    {
        "Date": "2000/02/10",
        "Open": 38.81,
        "High": 40.19,
        "Low": 38.75,
        "Close": 39.75,
        "Volume": 4040600
    },
    {
        "Date": "2000/02/11",
        "Open": 39.75,
        "High": 40.38,
        "Low": 39.12,
        "Close": 39.88,
        "Volume": 3127800
    },
    {
        "Date": "2000/02/14",
        "Open": 39.62,
        "High": 39.69,
        "Low": 38.06,
        "Close": 38.25,
        "Volume": 2605900
    },
    {
        "Date": "2000/02/15",
        "Open": 38.12,
        "High": 38.69,
        "Low": 37.38,
        "Close": 38.5,
        "Volume": 3947800
    },
    {
        "Date": "2000/02/16",
        "Open": 37.75,
        "High": 37.94,
        "Low": 36.88,
        "Close": 37.25,
        "Volume": 3423000
    },
    {
        "Date": "2000/02/17",
        "Open": 37.25,
        "High": 37.88,
        "Low": 36.56,
        "Close": 37.5,
        "Volume": 3400500
    },
    {
        "Date": "2000/02/18",
        "Open": 37.38,
        "High": 37.5,
        "Low": 35.88,
        "Close": 36,
        "Volume": 5536500
    },
    {
        "Date": "2000/02/22",
        "Open": 35.94,
        "High": 39.94,
        "Low": 35.88,
        "Close": 38.88,
        "Volume": 4768400
    },
    {
        "Date": "2000/02/23",
        "Open": 38.62,
        "High": 38.69,
        "Low": 37.06,
        "Close": 37.12,
        "Volume": 3880800
    },
    {
        "Date": "2000/02/24",
        "Open": 36.88,
        "High": 37,
        "Low": 35.88,
        "Close": 36.56,
        "Volume": 4198300
    },
    {
        "Date": "2000/02/25",
        "Open": 37.06,
        "High": 38,
        "Low": 36.81,
        "Close": 37.81,
        "Volume": 3170600
    },
    {
        "Date": "2000/02/28",
        "Open": 37.5,
        "High": 37.62,
        "Low": 36.56,
        "Close": 37,
        "Volume": 3573300
    },
    {
        "Date": "2000/02/29",
        "Open": 37.19,
        "High": 37.62,
        "Low": 36.12,
        "Close": 36.94,
        "Volume": 3503100
    },
    {
        "Date": "2000/03/01",
        "Open": 36.94,
        "High": 36.62,
        "Low": 35.94,
        "Close": 36.31,
        "Volume": 2838000
    },
    {
        "Date": "2000/03/02",
        "Open": 35.94,
        "High": 37.19,
        "Low": 35.38,
        "Close": 35.94,
        "Volume": 4053200
    },
    {
        "Date": "2000/03/03",
        "Open": 35.94,
        "High": 36.5,
        "Low": 35.69,
        "Close": 35.94,
        "Volume": 3884100
    },
    {
        "Date": "2000/03/06",
        "Open": 35.94,
        "High": 36.19,
        "Low": 35,
        "Close": 35.12,
        "Volume": 2879500
    },
    {
        "Date": "2000/03/07",
        "Open": 35.12,
        "High": 35.12,
        "Low": 34.12,
        "Close": 34.75,
        "Volume": 3565000
    },
    {
        "Date": "2000/03/08",
        "Open": 34,
        "High": 34.19,
        "Low": 33.38,
        "Close": 33.38,
        "Volume": 4134600
    },
    {
        "Date": "2000/03/09",
        "Open": 33.5,
        "High": 34.5,
        "Low": 33.25,
        "Close": 33.75,
        "Volume": 3236700
    },
    {
        "Date": "2000/03/10",
        "Open": 33.94,
        "High": 33.94,
        "Low": 32.31,
        "Close": 33.25,
        "Volume": 5080300
    },
    {
        "Date": "2000/03/13",
        "Open": 32.25,
        "High": 33.12,
        "Low": 32,
        "Close": 32.62,
        "Volume": 3420200
    },
    {
        "Date": "2000/03/14",
        "Open": 32.75,
        "High": 33.81,
        "Low": 32.44,
        "Close": 33.06,
        "Volume": 3727900
    },
    {
        "Date": "2000/03/15",
        "Open": 32.88,
        "High": 35.5,
        "Low": 32.81,
        "Close": 34.88,
        "Volume": 4859300
    },
    {
        "Date": "2000/03/16",
        "Open": 35,
        "High": 35.94,
        "Low": 34.69,
        "Close": 35.62,
        "Volume": 4725200
    },
    {
        "Date": "2000/03/17",
        "Open": 37.25,
        "High": 38.94,
        "Low": 36,
        "Close": 37.19,
        "Volume": 15099400
    },
    {
        "Date": "2000/03/20",
        "Open": 37.19,
        "High": 37.69,
        "Low": 36.38,
        "Close": 37,
        "Volume": 5786400
    },
    {
        "Date": "2000/03/21",
        "Open": 37.19,
        "High": 37.44,
        "Low": 36.19,
        "Close": 36.56,
        "Volume": 4153400
    },
    {
        "Date": "2000/03/22",
        "Open": 36.94,
        "High": 37.19,
        "Low": 35.75,
        "Close": 36.38,
        "Volume": 3358600
    },
    {
        "Date": "2000/03/23",
        "Open": 35.62,
        "High": 35.94,
        "Low": 34.81,
        "Close": 35.12,
        "Volume": 4080400
    },
    {
        "Date": "2000/03/24",
        "Open": 36,
        "High": 36.44,
        "Low": 35.5,
        "Close": 36.12,
        "Volume": 5797400
    },
    {
        "Date": "2000/03/27",
        "Open": 36.25,
        "High": 37.31,
        "Low": 36.12,
        "Close": 37.12,
        "Volume": 2534000
    },
    {
        "Date": "2000/03/28",
        "Open": 36.94,
        "High": 38.19,
        "Low": 36.88,
        "Close": 38,
        "Volume": 5056400
    },
    {
        "Date": "2000/03/29",
        "Open": 37.75,
        "High": 38.19,
        "Low": 37.31,
        "Close": 37.88,
        "Volume": 2731000
    },
    {
        "Date": "2000/03/30",
        "Open": 37.88,
        "High": 38.94,
        "Low": 37.62,
        "Close": 38.62,
        "Volume": 3266100
    },
    {
        "Date": "2000/03/31",
        "Open": 38.75,
        "High": 38.81,
        "Low": 37.81,
        "Close": 37.81,
        "Volume": 4630100
    },
    {
        "Date": "2000/04/03",
        "Open": 37.75,
        "High": 37.75,
        "Low": 37.06,
        "Close": 37.19,
        "Volume": 3234700
    },
    {
        "Date": "2000/04/04",
        "Open": 37.38,
        "High": 38.25,
        "Low": 36.56,
        "Close": 37.31,
        "Volume": 4002100
    },
    {
        "Date": "2000/04/05",
        "Open": 36.88,
        "High": 37.25,
        "Low": 36,
        "Close": 36.06,
        "Volume": 2860900
    },
    {
        "Date": "2000/04/06",
        "Open": 36,
        "High": 36.44,
        "Low": 35.62,
        "Close": 36.12,
        "Volume": 2941900
    },
    {
        "Date": "2000/04/07",
        "Open": 36.19,
        "High": 36.31,
        "Low": 35.38,
        "Close": 35.69,
        "Volume": 2381600
    },
    {
        "Date": "2000/04/10",
        "Open": 35.5,
        "High": 35.62,
        "Low": 35,
        "Close": 35.06,
        "Volume": 2452600
    },
    {
        "Date": "2000/04/11",
        "Open": 35,
        "High": 36.38,
        "Low": 35,
        "Close": 35.69,
        "Volume": 2251100
    },
    {
        "Date": "2000/04/12",
        "Open": 35.94,
        "High": 38.38,
        "Low": 35.88,
        "Close": 37.62,
        "Volume": 4620200
    },
    {
        "Date": "2000/04/13",
        "Open": 37.62,
        "High": 37.62,
        "Low": 36.5,
        "Close": 37,
        "Volume": 2916700
    },
    {
        "Date": "2000/04/14",
        "Open": 36,
        "High": 36.75,
        "Low": 34.75,
        "Close": 35.38,
        "Volume": 3744900
    },
    {
        "Date": "2000/04/17",
        "Open": 35.12,
        "High": 35.38,
        "Low": 34.06,
        "Close": 35.31,
        "Volume": 3739100
    },
    {
        "Date": "2000/04/18",
        "Open": 34.62,
        "High": 35.06,
        "Low": 34.31,
        "Close": 34.75,
        "Volume": 3378800
    },
    {
        "Date": "2000/04/19",
        "Open": 35.94,
        "High": 37.75,
        "Low": 35.56,
        "Close": 37.25,
        "Volume": 5709000
    },
    {
        "Date": "2000/04/20",
        "Open": 37.5,
        "High": 40.25,
        "Low": 37.5,
        "Close": 40.06,
        "Volume": 8110700
    },
    {
        "Date": "2000/04/24",
        "Open": 39.62,
        "High": 41.25,
        "Low": 37.5,
        "Close": 37.88,
        "Volume": 10087700
    },
    {
        "Date": "2000/04/25",
        "Open": 38.25,
        "High": 39.56,
        "Low": 38.25,
        "Close": 39,
        "Volume": 5397100
    },
    {
        "Date": "2000/04/26",
        "Open": 39.19,
        "High": 40.56,
        "Low": 39,
        "Close": 39.94,
        "Volume": 5338300
    },
    {
        "Date": "2000/04/27",
        "Open": 39,
        "High": 40.25,
        "Low": 38.94,
        "Close": 39.81,
        "Volume": 3176700
    },
    {
        "Date": "2000/04/28",
        "Open": 39.62,
        "High": 40.06,
        "Low": 38.94,
        "Close": 39.69,
        "Volume": 1853600
    },
    {
        "Date": "2000/05/01",
        "Open": 39.69,
        "High": 40.19,
        "Low": 39,
        "Close": 39.06,
        "Volume": 2886100
    },
    {
        "Date": "2000/05/02",
        "Open": 39.06,
        "High": 39.06,
        "Low": 37.81,
        "Close": 37.94,
        "Volume": 2549200
    },
    {
        "Date": "2000/05/03",
        "Open": 37.31,
        "High": 38.19,
        "Low": 36.81,
        "Close": 37.31,
        "Volume": 3311300
    },
    {
        "Date": "2000/05/04",
        "Open": 38.25,
        "High": 39.31,
        "Low": 37.81,
        "Close": 38.19,
        "Volume": 2981100
    },
    {
        "Date": "2000/05/05",
        "Open": 38,
        "High": 39.88,
        "Low": 37.94,
        "Close": 39.5,
        "Volume": 2792900
    },
    {
        "Date": "2000/05/08",
        "Open": 39,
        "High": 39.5,
        "Low": 38.19,
        "Close": 38.25,
        "Volume": 3146400
    },
    {
        "Date": "2000/05/09",
        "Open": 38.5,
        "High": 39.19,
        "Low": 38.12,
        "Close": 38.31,
        "Volume": 2567300
    },
    {
        "Date": "2000/05/10",
        "Open": 37.75,
        "High": 37.94,
        "Low": 36.56,
        "Close": 36.88,
        "Volume": 4820400
    },
    {
        "Date": "2000/05/11",
        "Open": 37.12,
        "High": 38.19,
        "Low": 37.06,
        "Close": 37.31,
        "Volume": 2887200
    },
    {
        "Date": "2000/05/12",
        "Open": 37.62,
        "High": 37.62,
        "Low": 37.06,
        "Close": 37.19,
        "Volume": 2453200
    },
    {
        "Date": "2000/05/15",
        "Open": 36.62,
        "High": 37.5,
        "Low": 36.44,
        "Close": 37.19,
        "Volume": 2913500
    },
    {
        "Date": "2000/05/16",
        "Open": 37.19,
        "High": 37.88,
        "Low": 36.75,
        "Close": 37.38,
        "Volume": 3815700
    },
    {
        "Date": "2000/05/17",
        "Open": 37,
        "High": 37.5,
        "Low": 36.56,
        "Close": 37.38,
        "Volume": 2739800
    },
    {
        "Date": "2000/05/18",
        "Open": 37.12,
        "High": 37.75,
        "Low": 37.12,
        "Close": 37.62,
        "Volume": 2050100
    },
    {
        "Date": "2000/05/19",
        "Open": 37,
        "High": 37.38,
        "Low": 36.25,
        "Close": 36.94,
        "Volume": 2193900
    },
    {
        "Date": "2000/05/22",
        "Open": 37.38,
        "High": 37.69,
        "Low": 36.25,
        "Close": 36.56,
        "Volume": 2966000
    },
    {
        "Date": "2000/05/23",
        "Open": 36.62,
        "High": 37.94,
        "Low": 36.62,
        "Close": 37.12,
        "Volume": 2850600
    },
    {
        "Date": "2000/05/24",
        "Open": 37.25,
        "High": 39,
        "Low": 37.19,
        "Close": 38.88,
        "Volume": 4642600
    },
    {
        "Date": "2000/05/25",
        "Open": 38.62,
        "High": 38.69,
        "Low": 37.88,
        "Close": 38.38,
        "Volume": 3027300
    },
    {
        "Date": "2000/05/26",
        "Open": 38,
        "High": 38.94,
        "Low": 38,
        "Close": 38.25,
        "Volume": 2102100
    },
    {
        "Date": "2000/05/30",
        "Open": 38.75,
        "High": 39.69,
        "Low": 38.56,
        "Close": 39.56,
        "Volume": 2325300
    },
    {
        "Date": "2000/05/31",
        "Open": 39.56,
        "High": 39.62,
        "Low": 39,
        "Close": 39.06,
        "Volume": 2057000
    },
    {
        "Date": "2000/06/01",
        "Open": 39.56,
        "High": 39.88,
        "Low": 39.31,
        "Close": 39.69,
        "Volume": 2322400
    },
    {
        "Date": "2000/06/02",
        "Open": 40.06,
        "High": 40.56,
        "Low": 39.5,
        "Close": 39.88,
        "Volume": 3449500
    },
    {
        "Date": "2000/06/05",
        "Open": 39.12,
        "High": 39.44,
        "Low": 38.56,
        "Close": 38.94,
        "Volume": 2478000
    },
    {
        "Date": "2000/06/06",
        "Open": 39.19,
        "High": 40.19,
        "Low": 39.06,
        "Close": 39.88,
        "Volume": 2938800
    },
    {
        "Date": "2000/06/07",
        "Open": 39.69,
        "High": 40,
        "Low": 38.5,
        "Close": 38.56,
        "Volume": 2520100
    },
    {
        "Date": "2000/06/08",
        "Open": 38.5,
        "High": 38.62,
        "Low": 37.69,
        "Close": 38.19,
        "Volume": 2481700
    },
    {
        "Date": "2000/06/09",
        "Open": 38.75,
        "High": 39.69,
        "Low": 38.62,
        "Close": 39.19,
        "Volume": 2714200
    },
    {
        "Date": "2000/06/12",
        "Open": 38.62,
        "High": 39.06,
        "Low": 38.06,
        "Close": 38.12,
        "Volume": 1551800
    },
    {
        "Date": "2000/06/13",
        "Open": 38,
        "High": 38.88,
        "Low": 37.69,
        "Close": 38.81,
        "Volume": 2597400
    },
    {
        "Date": "2000/06/14",
        "Open": 38.5,
        "High": 39.38,
        "Low": 38.38,
        "Close": 38.81,
        "Volume": 2834500
    },
    {
        "Date": "2000/06/15",
        "Open": 39.5,
        "High": 41,
        "Low": 39.25,
        "Close": 40.12,
        "Volume": 6321600
    },
    {
        "Date": "2000/06/16",
        "Open": 40.12,
        "High": 40.38,
        "Low": 38.81,
        "Close": 39.25,
        "Volume": 4861000
    },
    {
        "Date": "2000/06/19",
        "Open": 39.38,
        "High": 39.56,
        "Low": 38.56,
        "Close": 39,
        "Volume": 3950100
    },
    {
        "Date": "2000/06/20",
        "Open": 38.88,
        "High": 39.69,
        "Low": 38.31,
        "Close": 39.56,
        "Volume": 2824900
    },
    {
        "Date": "2000/06/21",
        "Open": 39.44,
        "High": 40.12,
        "Low": 39.06,
        "Close": 39.81,
        "Volume": 2531000
    },
    {
        "Date": "2000/06/22",
        "Open": 39.75,
        "High": 39.94,
        "Low": 38.75,
        "Close": 38.94,
        "Volume": 2102400
    },
    {
        "Date": "2000/06/23",
        "Open": 39.5,
        "High": 40.12,
        "Low": 39.38,
        "Close": 39.88,
        "Volume": 1984700
    },
    {
        "Date": "2000/06/26",
        "Open": 39.5,
        "High": 40,
        "Low": 39.5,
        "Close": 39.75,
        "Volume": 2666600
    },
    {
        "Date": "2000/06/27",
        "Open": 39.5,
        "High": 40.25,
        "Low": 39.31,
        "Close": 40,
        "Volume": 2845500
    },
    {
        "Date": "2000/06/28",
        "Open": 40.38,
        "High": 41.62,
        "Low": 40.25,
        "Close": 40.5,
        "Volume": 3834100
    },
    {
        "Date": "2000/06/29",
        "Open": 40.69,
        "High": 41.5,
        "Low": 40.5,
        "Close": 40.94,
        "Volume": 3364100
    },
    {
        "Date": "2000/06/30",
        "Open": 41,
        "High": 42.25,
        "Low": 41,
        "Close": 41.81,
        "Volume": 4694200
    },
    {
        "Date": "2000/07/03",
        "Open": 41.62,
        "High": 41.94,
        "Low": 41.44,
        "Close": 41.69,
        "Volume": 1232300
    },
    {
        "Date": "2000/07/05",
        "Open": 42.12,
        "High": 43.38,
        "Low": 42.06,
        "Close": 42.81,
        "Volume": 4990900
    },
    {
        "Date": "2000/07/06",
        "Open": 42.88,
        "High": 43.19,
        "Low": 42.56,
        "Close": 43,
        "Volume": 3642900
    },
    {
        "Date": "2000/07/07",
        "Open": 43.12,
        "High": 44.06,
        "Low": 43.06,
        "Close": 43.75,
        "Volume": 4241100
    },
    {
        "Date": "2000/07/10",
        "Open": 43.88,
        "High": 44,
        "Low": 43,
        "Close": 43,
        "Volume": 2796200
    },
    {
        "Date": "2000/07/11",
        "Open": 43.12,
        "High": 44.75,
        "Low": 43.06,
        "Close": 44.31,
        "Volume": 3799200
    },
    {
        "Date": "2000/07/12",
        "Open": 43.94,
        "High": 44.38,
        "Low": 43.69,
        "Close": 43.88,
        "Volume": 2173800
    },
    {
        "Date": "2000/07/13",
        "Open": 44.12,
        "High": 45,
        "Low": 44.12,
        "Close": 44.56,
        "Volume": 3427700
    },
    {
        "Date": "2000/07/14",
        "Open": 44.75,
        "High": 45.12,
        "Low": 44.31,
        "Close": 44.44,
        "Volume": 3472100
    },
    {
        "Date": "2000/07/17",
        "Open": 44.44,
        "High": 44.44,
        "Low": 43.44,
        "Close": 44,
        "Volume": 2465200
    },
    {
        "Date": "2000/07/18",
        "Open": 44,
        "High": 45.25,
        "Low": 43.31,
        "Close": 45.12,
        "Volume": 4773100
    },
    {
        "Date": "2000/07/19",
        "Open": 45,
        "High": 46.19,
        "Low": 44.06,
        "Close": 45.88,
        "Volume": 7478900
    },
    {
        "Date": "2000/07/20",
        "Open": 46,
        "High": 46.25,
        "Low": 45.19,
        "Close": 46.06,
        "Volume": 5032000
    },
    {
        "Date": "2000/07/21",
        "Open": 46,
        "High": 47.31,
        "Low": 45.81,
        "Close": 46.81,
        "Volume": 7622000
    },
    {
        "Date": "2000/07/24",
        "Open": 46.69,
        "High": 48.25,
        "Low": 46.69,
        "Close": 48.12,
        "Volume": 5027400
    },
    {
        "Date": "2000/07/25",
        "Open": 48,
        "High": 50.25,
        "Low": 47.88,
        "Close": 49.44,
        "Volume": 8838400
    },
    {
        "Date": "2000/07/26",
        "Open": 49,
        "High": 49.44,
        "Low": 47.69,
        "Close": 48,
        "Volume": 5298100
    },
    {
        "Date": "2000/07/27",
        "Open": 48.25,
        "High": 49.44,
        "Low": 48.19,
        "Close": 48.25,
        "Volume": 3898500
    },
    {
        "Date": "2000/07/28",
        "Open": 48.19,
        "High": 49.12,
        "Low": 47.94,
        "Close": 48.81,
        "Volume": 3930300
    },
    {
        "Date": "2000/07/31",
        "Open": 48.5,
        "High": 49.25,
        "Low": 48.44,
        "Close": 49,
        "Volume": 4475100
    },
    {
        "Date": "2000/08/01",
        "Open": 48.88,
        "High": 49.5,
        "Low": 48.69,
        "Close": 48.69,
        "Volume": 3226800
    },
    {
        "Date": "2000/08/02",
        "Open": 48.88,
        "High": 49.94,
        "Low": 48.88,
        "Close": 49.88,
        "Volume": 4376200
    },
    {
        "Date": "2000/08/03",
        "Open": 49.56,
        "High": 49.94,
        "Low": 48.81,
        "Close": 49,
        "Volume": 3226900
    },
    {
        "Date": "2000/08/04",
        "Open": 49,
        "High": 49.12,
        "Low": 48.31,
        "Close": 49,
        "Volume": 2419000
    },
    {
        "Date": "2000/08/07",
        "Open": 48.94,
        "High": 49.5,
        "Low": 48.5,
        "Close": 49.06,
        "Volume": 2112800
    },
    {
        "Date": "2000/08/08",
        "Open": 48.62,
        "High": 49.19,
        "Low": 48.38,
        "Close": 48.56,
        "Volume": 3384000
    },
    {
        "Date": "2000/08/09",
        "Open": 48.62,
        "High": 48.62,
        "Low": 47.12,
        "Close": 47.75,
        "Volume": 4278000
    },
    {
        "Date": "2000/08/10",
        "Open": 47.56,
        "High": 48.88,
        "Low": 47.56,
        "Close": 48.88,
        "Volume": 2544700
    },
    {
        "Date": "2000/08/11",
        "Open": 48.5,
        "High": 49.94,
        "Low": 48.5,
        "Close": 49.62,
        "Volume": 3281200
    },
    {
        "Date": "2000/08/14",
        "Open": 49.62,
        "High": 49.88,
        "Low": 49.31,
        "Close": 49.5,
        "Volume": 2855800
    },
    {
        "Date": "2000/08/15",
        "Open": 48.56,
        "High": 48.75,
        "Low": 47.25,
        "Close": 47.25,
        "Volume": 3951800
    },
    {
        "Date": "2000/08/16",
        "Open": 46.88,
        "High": 46.88,
        "Low": 45.88,
        "Close": 46.56,
        "Volume": 6308400
    },
    {
        "Date": "2000/08/17",
        "Open": 45.88,
        "High": 46.12,
        "Low": 45.75,
        "Close": 45.88,
        "Volume": 2810800
    },
    {
        "Date": "2000/08/18",
        "Open": 45.94,
        "High": 46.06,
        "Low": 45.31,
        "Close": 45.69,
        "Volume": 4070500
    },
    {
        "Date": "2000/08/21",
        "Open": 45.94,
        "High": 48.25,
        "Low": 45.5,
        "Close": 47.75,
        "Volume": 4088800
    },
    {
        "Date": "2000/08/22",
        "Open": 47.75,
        "High": 49.44,
        "Low": 47.62,
        "Close": 49.31,
        "Volume": 4678200
    },
    {
        "Date": "2000/08/23",
        "Open": 48.88,
        "High": 50.94,
        "Low": 48.88,
        "Close": 50.56,
        "Volume": 6971500
    },
    {
        "Date": "2000/08/24",
        "Open": 50.25,
        "High": 54,
        "Low": 50.19,
        "Close": 53.5,
        "Volume": 10874700
    },
    {
        "Date": "2000/08/25",
        "Open": 53.5,
        "High": 54.5,
        "Low": 53.38,
        "Close": 54.12,
        "Volume": 7613400
    },
    {
        "Date": "2000/08/28",
        "Open": 54.12,
        "High": 54,
        "Low": 52.94,
        "Close": 53.25,
        "Volume": 4938200
    },
    {
        "Date": "2000/08/29",
        "Open": 52.94,
        "High": 53.12,
        "Low": 52.25,
        "Close": 52.62,
        "Volume": 3984900
    },
    {
        "Date": "2000/08/30",
        "Open": 52.12,
        "High": 53,
        "Low": 51.94,
        "Close": 52.5,
        "Volume": 3673400
    },
    {
        "Date": "2000/08/31",
        "Open": 52.25,
        "High": 54.88,
        "Low": 52.25,
        "Close": 53.62,
        "Volume": 3758200
    },
    {
        "Date": "2000/09/01",
        "Open": 53.81,
        "High": 56.25,
        "Low": 53.75,
        "Close": 54.75,
        "Volume": 5087500
    },
    {
        "Date": "2000/09/05",
        "Open": 54,
        "High": 56.25,
        "Low": 54,
        "Close": 55.44,
        "Volume": 3704900
    },
    {
        "Date": "2000/09/06",
        "Open": 55.62,
        "High": 58.62,
        "Low": 55.56,
        "Close": 57.88,
        "Volume": 7914100
    },
    {
        "Date": "2000/09/07",
        "Open": 57,
        "High": 59.94,
        "Low": 57,
        "Close": 59.38,
        "Volume": 10888800
    },
    {
        "Date": "2000/09/08",
        "Open": 58.62,
        "High": 59,
        "Low": 57.62,
        "Close": 58.12,
        "Volume": 6635000
    },
    {
        "Date": "2000/09/11",
        "Open": 57.88,
        "High": 59.44,
        "Low": 57.69,
        "Close": 58.62,
        "Volume": 4333700
    },
    {
        "Date": "2000/09/12",
        "Open": 58.75,
        "High": 60.06,
        "Low": 58.12,
        "Close": 59,
        "Volume": 5625100
    },
    {
        "Date": "2000/09/13",
        "Open": 58.88,
        "High": 60.12,
        "Low": 58.75,
        "Close": 59.44,
        "Volume": 4063800
    },
    {
        "Date": "2000/09/14",
        "Open": 58.88,
        "High": 58.88,
        "Low": 57.69,
        "Close": 58.38,
        "Volume": 4237000
    },
    {
        "Date": "2000/09/15",
        "Open": 57.88,
        "High": 59.19,
        "Low": 56.75,
        "Close": 56.88,
        "Volume": 5781200
    },
    {
        "Date": "2000/09/18",
        "Open": 56.75,
        "High": 58.56,
        "Low": 56.62,
        "Close": 56.94,
        "Volume": 3178700
    },
    {
        "Date": "2000/09/19",
        "Open": 56.62,
        "High": 57.56,
        "Low": 56.25,
        "Close": 56.77,
        "Volume": 4220300
    },
    {
        "Date": "2000/09/20",
        "Open": 57,
        "High": 60.06,
        "Low": 56.94,
        "Close": 59.06,
        "Volume": 6373800
    },
    {
        "Date": "2000/09/21",
        "Open": 59.5,
        "High": 60.69,
        "Low": 59.25,
        "Close": 60.12,
        "Volume": 6158200
    },
    {
        "Date": "2000/09/22",
        "Open": 59.75,
        "High": 64.31,
        "Low": 59,
        "Close": 64,
        "Volume": 6829300
    },
    {
        "Date": "2000/09/25",
        "Open": 63.75,
        "High": 64.31,
        "Low": 61.75,
        "Close": 63.88,
        "Volume": 5338300
    },
    {
        "Date": "2000/09/26",
        "Open": 63.12,
        "High": 66.94,
        "Low": 62.81,
        "Close": 66.06,
        "Volume": 7064600
    },
    {
        "Date": "2000/09/27",
        "Open": 65.75,
        "High": 66.5,
        "Low": 63.38,
        "Close": 65.25,
        "Volume": 7533400
    },
    {
        "Date": "2000/09/28",
        "Open": 63.88,
        "High": 65.38,
        "Low": 63.62,
        "Close": 64.5,
        "Volume": 6704100
    },
    {
        "Date": "2000/09/29",
        "Open": 62.62,
        "High": 63.94,
        "Low": 60.62,
        "Close": 63.12,
        "Volume": 5004300
    },
    {
        "Date": "2000/10/02",
        "Open": 61,
        "High": 61.25,
        "Low": 57.25,
        "Close": 58.44,
        "Volume": 9275500
    },
    {
        "Date": "2000/10/03",
        "Open": 59,
        "High": 60.31,
        "Low": 59,
        "Close": 59.88,
        "Volume": 5007200
    },
    {
        "Date": "2000/10/04",
        "Open": 59.5,
        "High": 62.44,
        "Low": 59.5,
        "Close": 61.12,
        "Volume": 5019900
    },
    {
        "Date": "2000/10/05",
        "Open": 61.06,
        "High": 63,
        "Low": 60.25,
        "Close": 61.06,
        "Volume": 4016900
    },
    {
        "Date": "2000/10/06",
        "Open": 61.19,
        "High": 62.19,
        "Low": 60.5,
        "Close": 61,
        "Volume": 3057100
    },
    {
        "Date": "2000/10/09",
        "Open": 60.25,
        "High": 60.69,
        "Low": 59.25,
        "Close": 59.44,
        "Volume": 2180100
    },
    {
        "Date": "2000/10/10",
        "Open": 59.62,
        "High": 60.12,
        "Low": 59.06,
        "Close": 59.56,
        "Volume": 2501200
    },
    {
        "Date": "2000/10/11",
        "Open": 59,
        "High": 61.25,
        "Low": 58.81,
        "Close": 60.19,
        "Volume": 2960800
    },
    {
        "Date": "2000/10/12",
        "Open": 59.94,
        "High": 60.31,
        "Low": 54,
        "Close": 56.12,
        "Volume": 8935400
    },
    {
        "Date": "2000/10/13",
        "Open": 56,
        "High": 60.31,
        "Low": 55.94,
        "Close": 58.75,
        "Volume": 4721000
    },
    {
        "Date": "2000/10/16",
        "Open": 59.62,
        "High": 61.06,
        "Low": 59.44,
        "Close": 60.19,
        "Volume": 2649100
    },
    {
        "Date": "2000/10/17",
        "Open": 60.19,
        "High": 61.44,
        "Low": 58.62,
        "Close": 60.5,
        "Volume": 2909800
    },
    {
        "Date": "2000/10/18",
        "Open": 58.5,
        "High": 61.5,
        "Low": 58.38,
        "Close": 60.75,
        "Volume": 4731000
    },
    {
        "Date": "2000/10/19",
        "Open": 61,
        "High": 61.19,
        "Low": 57.31,
        "Close": 58.44,
        "Volume": 6481600
    },
    {
        "Date": "2000/10/20",
        "Open": 58.38,
        "High": 60.25,
        "Low": 57.81,
        "Close": 60,
        "Volume": 3795000
    },
    {
        "Date": "2000/10/23",
        "Open": 60.5,
        "High": 62,
        "Low": 60.06,
        "Close": 61.25,
        "Volume": 5672500
    },
    {
        "Date": "2000/10/24",
        "Open": 60.88,
        "High": 61.94,
        "Low": 60.62,
        "Close": 61,
        "Volume": 4167200
    },
    {
        "Date": "2000/10/25",
        "Open": 61.12,
        "High": 63.94,
        "Low": 61.12,
        "Close": 62.56,
        "Volume": 5929900
    },
    {
        "Date": "2000/10/26",
        "Open": 62,
        "High": 63.62,
        "Low": 61.88,
        "Close": 63.06,
        "Volume": 4459800
    },
    {
        "Date": "2000/10/27",
        "Open": 63.06,
        "High": 63.81,
        "Low": 63,
        "Close": 63.75,
        "Volume": 2632700
    },
    {
        "Date": "2000/10/30",
        "Open": 63.75,
        "High": 65.19,
        "Low": 63.69,
        "Close": 64.69,
        "Volume": 4769200
    },
    {
        "Date": "2000/10/31",
        "Open": 64.69,
        "High": 67.88,
        "Low": 64.06,
        "Close": 67.81,
        "Volume": 4694800
    },
    {
        "Date": "2000/11/01",
        "Open": 67.56,
        "High": 67.75,
        "Low": 65.12,
        "Close": 65.75,
        "Volume": 5574200
    },
    {
        "Date": "2000/11/02",
        "Open": 65.38,
        "High": 67,
        "Low": 63.81,
        "Close": 66.12,
        "Volume": 5114500
    },
    {
        "Date": "2000/11/03",
        "Open": 66.19,
        "High": 66.75,
        "Low": 65.5,
        "Close": 66.12,
        "Volume": 2738700
    },
    {
        "Date": "2000/11/06",
        "Open": 64.44,
        "High": 66.38,
        "Low": 64,
        "Close": 66,
        "Volume": 3576700
    },
    {
        "Date": "2000/11/07",
        "Open": 65.5,
        "High": 65.94,
        "Low": 65.06,
        "Close": 65.19,
        "Volume": 3025800
    },
    {
        "Date": "2000/11/08",
        "Open": 65.19,
        "High": 66.12,
        "Low": 64.5,
        "Close": 65.06,
        "Volume": 1595500
    },
    {
        "Date": "2000/11/09",
        "Open": 64.88,
        "High": 65.94,
        "Low": 64.44,
        "Close": 65.69,
        "Volume": 2047300
    },
    {
        "Date": "2000/11/10",
        "Open": 65.44,
        "High": 65.75,
        "Low": 63.25,
        "Close": 63.25,
        "Volume": 2847400
    },
    {
        "Date": "2000/11/13",
        "Open": 62.12,
        "High": 63.62,
        "Low": 61.94,
        "Close": 62.81,
        "Volume": 2943400
    },
    {
        "Date": "2000/11/14",
        "Open": 63.06,
        "High": 64.81,
        "Low": 63.06,
        "Close": 64.38,
        "Volume": 3553800
    },
    {
        "Date": "2000/11/15",
        "Open": 63.75,
        "High": 63.81,
        "Low": 62.69,
        "Close": 63.56,
        "Volume": 3089800
    },
    {
        "Date": "2000/11/16",
        "Open": 63.56,
        "High": 66.38,
        "Low": 63.56,
        "Close": 65.81,
        "Volume": 3557400
    },
    {
        "Date": "2000/11/17",
        "Open": 65.75,
        "High": 66.81,
        "Low": 65.06,
        "Close": 65.38,
        "Volume": 3517000
    },
    {
        "Date": "2000/11/20",
        "Open": 65,
        "High": 66.5,
        "Low": 65,
        "Close": 65.56,
        "Volume": 2503900
    },
    {
        "Date": "2000/11/21",
        "Open": 65.31,
        "High": 69.5,
        "Low": 65.31,
        "Close": 68.62,
        "Volume": 5728600
    },
    {
        "Date": "2000/11/22",
        "Open": 68.12,
        "High": 68.44,
        "Low": 64.88,
        "Close": 65.12,
        "Volume": 4276000
    },
    {
        "Date": "2000/11/24",
        "Open": 66,
        "High": 66.81,
        "Low": 65.56,
        "Close": 65.69,
        "Volume": 1122400
    },
    {
        "Date": "2000/11/27",
        "Open": 67,
        "High": 68,
        "Low": 67,
        "Close": 67.38,
        "Volume": 2771400
    },
    {
        "Date": "2000/11/28",
        "Open": 67.31,
        "High": 68.19,
        "Low": 66.25,
        "Close": 67.5,
        "Volume": 3243900
    },
    {
        "Date": "2000/11/29",
        "Open": 66.44,
        "High": 70,
        "Low": 66.19,
        "Close": 69.88,
        "Volume": 6369100
    },
    {
        "Date": "2000/11/30",
        "Open": 69.44,
        "High": 69.69,
        "Low": 67.56,
        "Close": 68.75,
        "Volume": 4245000
    },
    {
        "Date": "2000/12/01",
        "Open": 68.69,
        "High": 68.69,
        "Low": 65.19,
        "Close": 65.81,
        "Volume": 4420400
    },
    {
        "Date": "2000/12/04",
        "Open": 65.81,
        "High": 65.81,
        "Low": 63.69,
        "Close": 64.69,
        "Volume": 5188000
    },
    {
        "Date": "2000/12/05",
        "Open": 65.94,
        "High": 70.19,
        "Low": 64.5,
        "Close": 68.94,
        "Volume": 6329000
    },
    {
        "Date": "2000/12/06",
        "Open": 68.94,
        "High": 69.44,
        "Low": 66.81,
        "Close": 67.32,
        "Volume": 4597700
    },
    {
        "Date": "2000/12/07",
        "Open": 67.12,
        "High": 68.12,
        "Low": 66.81,
        "Close": 66.81,
        "Volume": 2295400
    },
    {
        "Date": "2000/12/08",
        "Open": 67.56,
        "High": 70.94,
        "Low": 67.38,
        "Close": 67.38,
        "Volume": 5175200
    },
    {
        "Date": "2000/12/11",
        "Open": 69.69,
        "High": 70.62,
        "Low": 68.38,
        "Close": 68.38,
        "Volume": 3799000
    },
    {
        "Date": "2000/12/12",
        "Open": 68.12,
        "High": 70.44,
        "Low": 68.12,
        "Close": 69.12,
        "Volume": 3164500
    },
    {
        "Date": "2000/12/13",
        "Open": 68.75,
        "High": 69.81,
        "Low": 67.75,
        "Close": 67.88,
        "Volume": 2366600
    },
    {
        "Date": "2000/12/14",
        "Open": 67.38,
        "High": 68.94,
        "Low": 66.5,
        "Close": 67.25,
        "Volume": 3319700
    },
    {
        "Date": "2000/12/15",
        "Open": 65.88,
        "High": 66.69,
        "Low": 64.75,
        "Close": 64.88,
        "Volume": 6202400
    },
    {
        "Date": "2000/12/18",
        "Open": 66,
        "High": 69.94,
        "Low": 66,
        "Close": 68.5,
        "Volume": 4228800
    },
    {
        "Date": "2000/12/19",
        "Open": 67.88,
        "High": 68.62,
        "Low": 66.12,
        "Close": 66.38,
        "Volume": 4316000
    },
    {
        "Date": "2000/12/20",
        "Open": 66.12,
        "High": 66.44,
        "Low": 64.06,
        "Close": 65,
        "Volume": 4035600
    },
    {
        "Date": "2000/12/21",
        "Open": 64.75,
        "High": 65,
        "Low": 62.56,
        "Close": 64.62,
        "Volume": 4724400
    },
    {
        "Date": "2000/12/22",
        "Open": 64.19,
        "High": 65,
        "Low": 61.44,
        "Close": 63.44,
        "Volume": 4071700
    },
    {
        "Date": "2000/12/26",
        "Open": 63.88,
        "High": 64.5,
        "Low": 62.25,
        "Close": 63,
        "Volume": 2366500
    },
    {
        "Date": "2000/12/27",
        "Open": 62.25,
        "High": 64.88,
        "Low": 62.25,
        "Close": 64.06,
        "Volume": 2723600
    },
    {
        "Date": "2000/12/28",
        "Open": 64,
        "High": 67,
        "Low": 63.75,
        "Close": 65.44,
        "Volume": 2486100
    },
    {
        "Date": "2000/12/29",
        "Open": 65.88,
        "High": 66.75,
        "Low": 65.62,
        "Close": 66,
        "Volume": 2553400
    },
    {
        "Date": "2001/01/02",
        "Open": 64.88,
        "High": 65.31,
        "Low": 60.56,
        "Close": 62,
        "Volume": 3762200
    },
    {
        "Date": "2001/01/03",
        "Open": 60.75,
        "High": 63.75,
        "Low": 59.19,
        "Close": 62.56,
        "Volume": 6428500
    },
    {
        "Date": "2001/01/04",
        "Open": 64,
        "High": 64.19,
        "Low": 60.25,
        "Close": 61,
        "Volume": 3841100
    },
    {
        "Date": "2001/01/05",
        "Open": 61.38,
        "High": 61.5,
        "Low": 58.12,
        "Close": 58.75,
        "Volume": 3758500
    },
    {
        "Date": "2001/01/08",
        "Open": 58.75,
        "High": 60.5,
        "Low": 58.69,
        "Close": 59,
        "Volume": 3012100
    },
    {
        "Date": "2001/01/09",
        "Open": 59,
        "High": 59,
        "Low": 57.19,
        "Close": 58.94,
        "Volume": 4356700
    },
    {
        "Date": "2001/01/10",
        "Open": 58.38,
        "High": 60.88,
        "Low": 58.31,
        "Close": 60.38,
        "Volume": 3659600
    },
    {
        "Date": "2001/01/11",
        "Open": 60,
        "High": 60.75,
        "Low": 59,
        "Close": 59.12,
        "Volume": 3371000
    },
    {
        "Date": "2001/01/12",
        "Open": 59.56,
        "High": 60.69,
        "Low": 58.56,
        "Close": 60.62,
        "Volume": 3150700
    },
    {
        "Date": "2001/01/16",
        "Open": 59.94,
        "High": 61.62,
        "Low": 59.5,
        "Close": 61,
        "Volume": 3268200
    },
    {
        "Date": "2001/01/17",
        "Open": 62.44,
        "High": 62.69,
        "Low": 58.25,
        "Close": 58.75,
        "Volume": 6605200
    },
    {
        "Date": "2001/01/18",
        "Open": 56.5,
        "High": 58,
        "Low": 55.62,
        "Close": 57.38,
        "Volume": 6044500
    },
    {
        "Date": "2001/01/19",
        "Open": 57.38,
        "High": 57.44,
        "Low": 55.5,
        "Close": 55.69,
        "Volume": 4295900
    },
    {
        "Date": "2001/01/22",
        "Open": 56.31,
        "High": 56.88,
        "Low": 55.69,
        "Close": 56,
        "Volume": 3604000
    },
    {
        "Date": "2001/01/23",
        "Open": 56.94,
        "High": 58,
        "Low": 56.19,
        "Close": 57.5,
        "Volume": 4417100
    },
    {
        "Date": "2001/01/24",
        "Open": 56.88,
        "High": 58,
        "Low": 56.88,
        "Close": 57.44,
        "Volume": 2997300
    },
    {
        "Date": "2001/01/25",
        "Open": 56.5,
        "High": 59.69,
        "Low": 56.5,
        "Close": 59.25,
        "Volume": 3683300
    },
    {
        "Date": "2001/01/26",
        "Open": 58.75,
        "High": 59.69,
        "Low": 57.5,
        "Close": 58.06,
        "Volume": 2299000
    },
    {
        "Date": "2001/01/29",
        "Open": 57.7,
        "High": 57.99,
        "Low": 56.31,
        "Close": 56.46,
        "Volume": 2357500
    },
    {
        "Date": "2001/01/30",
        "Open": 56.46,
        "High": 56.59,
        "Low": 54.56,
        "Close": 56.15,
        "Volume": 3650100
    },
    {
        "Date": "2001/01/31",
        "Open": 56.5,
        "High": 58.91,
        "Low": 56.5,
        "Close": 58.5,
        "Volume": 3614600
    },
    {
        "Date": "2001/02/01",
        "Open": 58,
        "High": 58.5,
        "Low": 56.06,
        "Close": 56.52,
        "Volume": 4099000
    },
    {
        "Date": "2001/02/02",
        "Open": 56.97,
        "High": 57.5,
        "Low": 56.04,
        "Close": 56.85,
        "Volume": 2121700
    },
    {
        "Date": "2001/02/05",
        "Open": 56.73,
        "High": 58.04,
        "Low": 56.42,
        "Close": 57.93,
        "Volume": 2188100
    },
    {
        "Date": "2001/02/06",
        "Open": 57.88,
        "High": 58.46,
        "Low": 56.47,
        "Close": 56.73,
        "Volume": 2353100
    },
    {
        "Date": "2001/02/07",
        "Open": 56.95,
        "High": 57.89,
        "Low": 56.65,
        "Close": 57.45,
        "Volume": 2182900
    },
    {
        "Date": "2001/02/08",
        "Open": 57.35,
        "High": 58.26,
        "Low": 57.12,
        "Close": 57.51,
        "Volume": 2777000
    },
    {
        "Date": "2001/02/09",
        "Open": 57.7,
        "High": 58.17,
        "Low": 56.78,
        "Close": 57.34,
        "Volume": 1997200
    },
    {
        "Date": "2001/02/12",
        "Open": 58.65,
        "High": 59.1,
        "Low": 58.21,
        "Close": 59.07,
        "Volume": 2875500
    },
    {
        "Date": "2001/02/13",
        "Open": 59.09,
        "High": 61.38,
        "Low": 59.09,
        "Close": 60.72,
        "Volume": 4984900
    },
    {
        "Date": "2001/02/14",
        "Open": 61.72,
        "High": 61.94,
        "Low": 60.34,
        "Close": 60.59,
        "Volume": 3684200
    },
    {
        "Date": "2001/02/15",
        "Open": 60.59,
        "High": 60.76,
        "Low": 58.84,
        "Close": 60.15,
        "Volume": 2531900
    },
    {
        "Date": "2001/02/16",
        "Open": 59.8,
        "High": 60.61,
        "Low": 59.63,
        "Close": 59.99,
        "Volume": 2933600
    },
    {
        "Date": "2001/02/20",
        "Open": 60.35,
        "High": 62.8,
        "Low": 60.15,
        "Close": 61.85,
        "Volume": 3139500
    },
    {
        "Date": "2001/02/21",
        "Open": 61.85,
        "High": 62.38,
        "Low": 60.15,
        "Close": 60.2,
        "Volume": 2286300
    },
    {
        "Date": "2001/02/22",
        "Open": 60.2,
        "High": 62.23,
        "Low": 60.2,
        "Close": 61.28,
        "Volume": 2767600
    },
    {
        "Date": "2001/02/23",
        "Open": 60.98,
        "High": 61.75,
        "Low": 60.55,
        "Close": 61.61,
        "Volume": 2266900
    },
    {
        "Date": "2001/02/26",
        "Open": 61.45,
        "High": 62.97,
        "Low": 61.02,
        "Close": 62.76,
        "Volume": 1854600
    },
    {
        "Date": "2001/02/27",
        "Open": 62.3,
        "High": 63.9,
        "Low": 62,
        "Close": 63.7,
        "Volume": 2993000
    },
    {
        "Date": "2001/02/28",
        "Open": 63.8,
        "High": 63.83,
        "Low": 61.99,
        "Close": 62.2,
        "Volume": 3051400
    },
    {
        "Date": "2001/03/01",
        "Open": 61.85,
        "High": 61.86,
        "Low": 58.6,
        "Close": 59.65,
        "Volume": 4225700
    },
    {
        "Date": "2001/03/02",
        "Open": 59.55,
        "High": 61.45,
        "Low": 58.3,
        "Close": 60.1,
        "Volume": 3763900
    },
    {
        "Date": "2001/03/05",
        "Open": 59.9,
        "High": 62.15,
        "Low": 59.88,
        "Close": 61.91,
        "Volume": 2814700
    },
    {
        "Date": "2001/03/06",
        "Open": 62.05,
        "High": 62.59,
        "Low": 61.29,
        "Close": 62.13,
        "Volume": 2783400
    },
    {
        "Date": "2001/03/07",
        "Open": 61.95,
        "High": 64.21,
        "Low": 61.87,
        "Close": 64.1,
        "Volume": 3475400
    },
    {
        "Date": "2001/03/08",
        "Open": 64,
        "High": 65.2,
        "Low": 63.55,
        "Close": 64.75,
        "Volume": 4224600
    },
    {
        "Date": "2001/03/09",
        "Open": 64.45,
        "High": 65.6,
        "Low": 64.2,
        "Close": 65.5,
        "Volume": 2716600
    },
    {
        "Date": "2001/03/12",
        "Open": 64.2,
        "High": 64.32,
        "Low": 60.96,
        "Close": 61,
        "Volume": 4269900
    },
    {
        "Date": "2001/03/13",
        "Open": 62.01,
        "High": 62.99,
        "Low": 60.06,
        "Close": 60.57,
        "Volume": 4786300
    },
    {
        "Date": "2001/03/14",
        "Open": 59.5,
        "High": 59.51,
        "Low": 56.83,
        "Close": 58.02,
        "Volume": 5983800
    },
    {
        "Date": "2001/03/15",
        "Open": 58.02,
        "High": 58.02,
        "Low": 55.51,
        "Close": 56.1,
        "Volume": 5136800
    },
    {
        "Date": "2001/03/16",
        "Open": 55.63,
        "High": 56.2,
        "Low": 52.85,
        "Close": 53.75,
        "Volume": 10933600
    },
    {
        "Date": "2001/03/19",
        "Open": 54.57,
        "High": 56.25,
        "Low": 53.75,
        "Close": 56.02,
        "Volume": 6143200
    },
    {
        "Date": "2001/03/20",
        "Open": 56.6,
        "High": 57.19,
        "Low": 54.76,
        "Close": 55,
        "Volume": 4359800
    },
    {
        "Date": "2001/03/21",
        "Open": 54.6,
        "High": 55.4,
        "Low": 53.2,
        "Close": 53.85,
        "Volume": 3758400
    },
    {
        "Date": "2001/03/22",
        "Open": 53.1,
        "High": 53.35,
        "Low": 49.7,
        "Close": 52,
        "Volume": 6600400
    },
    {
        "Date": "2001/03/23",
        "Open": 52.75,
        "High": 53.44,
        "Low": 51.6,
        "Close": 53,
        "Volume": 4632300
    },
    {
        "Date": "2001/03/26",
        "Open": 53.55,
        "High": 56.17,
        "Low": 53.55,
        "Close": 55.44,
        "Volume": 4778800
    },
    {
        "Date": "2001/03/27",
        "Open": 55.31,
        "High": 56.24,
        "Low": 54.25,
        "Close": 55.2,
        "Volume": 3634200
    },
    {
        "Date": "2001/03/28",
        "Open": 54.6,
        "High": 55.18,
        "Low": 51.85,
        "Close": 55,
        "Volume": 2861600
    },
    {
        "Date": "2001/03/29",
        "Open": 54.55,
        "High": 56.3,
        "Low": 54.25,
        "Close": 55.95,
        "Volume": 2814300
    },
    {
        "Date": "2001/03/30",
        "Open": 55.4,
        "High": 57.27,
        "Low": 55.31,
        "Close": 55.71,
        "Volume": 3741200
    },
    {
        "Date": "2001/04/02",
        "Open": 55.4,
        "High": 56.6,
        "Low": 54.53,
        "Close": 55.02,
        "Volume": 3182300
    },
    {
        "Date": "2001/04/03",
        "Open": 55.45,
        "High": 55.45,
        "Low": 54.11,
        "Close": 54.61,
        "Volume": 3337500
    },
    {
        "Date": "2001/04/04",
        "Open": 54.5,
        "High": 55.2,
        "Low": 53.92,
        "Close": 54.63,
        "Volume": 2953500
    },
    {
        "Date": "2001/04/05",
        "Open": 56,
        "High": 57.5,
        "Low": 55.84,
        "Close": 56.81,
        "Volume": 2703000
    },
    {
        "Date": "2001/04/06",
        "Open": 56,
        "High": 56.65,
        "Low": 55.32,
        "Close": 55.98,
        "Volume": 2768100
    },
    {
        "Date": "2001/04/09",
        "Open": 56.05,
        "High": 57.74,
        "Low": 56,
        "Close": 56.87,
        "Volume": 2547300
    },
    {
        "Date": "2001/04/10",
        "Open": 58.1,
        "High": 60.19,
        "Low": 57.83,
        "Close": 59.82,
        "Volume": 4478700
    },
    {
        "Date": "2001/04/11",
        "Open": 60.57,
        "High": 61,
        "Low": 58.5,
        "Close": 59.12,
        "Volume": 3979200
    },
    {
        "Date": "2001/04/12",
        "Open": 58.95,
        "High": 60.5,
        "Low": 58.62,
        "Close": 60.5,
        "Volume": 1607100
    },
    {
        "Date": "2001/04/16",
        "Open": 60.25,
        "High": 60.98,
        "Low": 59.18,
        "Close": 59.75,
        "Volume": 2145500
    },
    {
        "Date": "2001/04/17",
        "Open": 59.75,
        "High": 60.6,
        "Low": 59,
        "Close": 60.6,
        "Volume": 2257400
    },
    {
        "Date": "2001/04/18",
        "Open": 60.85,
        "High": 63.73,
        "Low": 60.7,
        "Close": 61.3,
        "Volume": 3076500
    },
    {
        "Date": "2001/04/19",
        "Open": 61.48,
        "High": 61.62,
        "Low": 59.55,
        "Close": 60.63,
        "Volume": 3549200
    },
    {
        "Date": "2001/04/20",
        "Open": 61.9,
        "High": 64.91,
        "Low": 60.5,
        "Close": 61.7,
        "Volume": 7126900
    },
    {
        "Date": "2001/04/23",
        "Open": 60.9,
        "High": 61.28,
        "Low": 59.61,
        "Close": 60.14,
        "Volume": 4319700
    },
    {
        "Date": "2001/04/24",
        "Open": 60,
        "High": 62.13,
        "Low": 60,
        "Close": 60.8,
        "Volume": 3076600
    },
    {
        "Date": "2001/04/25",
        "Open": 59.95,
        "High": 60.41,
        "Low": 59.9,
        "Close": 60.34,
        "Volume": 3494100
    },
    {
        "Date": "2001/04/26",
        "Open": 60.09,
        "High": 61.2,
        "Low": 59.77,
        "Close": 60.98,
        "Volume": 2992200
    },
    {
        "Date": "2001/04/27",
        "Open": 60.92,
        "High": 61.8,
        "Low": 60.84,
        "Close": 61.61,
        "Volume": 2178600
    },
    {
        "Date": "2001/04/30",
        "Open": 62.4,
        "High": 64.16,
        "Low": 61.8,
        "Close": 61.8,
        "Volume": 3052800
    },
    {
        "Date": "2001/05/01",
        "Open": 62.7,
        "High": 64.48,
        "Low": 62.7,
        "Close": 63.43,
        "Volume": 4772100
    },
    {
        "Date": "2001/05/02",
        "Open": 63.68,
        "High": 64.3,
        "Low": 63.25,
        "Close": 64,
        "Volume": 3346200
    },
    {
        "Date": "2001/05/03",
        "Open": 63.75,
        "High": 64.2,
        "Low": 62.71,
        "Close": 64,
        "Volume": 2168500
    },
    {
        "Date": "2001/05/04",
        "Open": 63.15,
        "High": 65,
        "Low": 63,
        "Close": 64.5,
        "Volume": 2390700
    },
    {
        "Date": "2001/05/07",
        "Open": 64.7,
        "High": 65.27,
        "Low": 64.25,
        "Close": 64.69,
        "Volume": 2149200
    },
    {
        "Date": "2001/05/08",
        "Open": 64.5,
        "High": 65.2,
        "Low": 64.3,
        "Close": 64.63,
        "Volume": 2663000
    },
    {
        "Date": "2001/05/09",
        "Open": 64.05,
        "High": 65.51,
        "Low": 64,
        "Close": 65,
        "Volume": 2351300
    },
    {
        "Date": "2001/05/10",
        "Open": 65.55,
        "High": 66,
        "Low": 65.16,
        "Close": 65.95,
        "Volume": 2437300
    },
    {
        "Date": "2001/05/11",
        "Open": 65.97,
        "High": 66.43,
        "Low": 65.3,
        "Close": 66.01,
        "Volume": 1659000
    },
    {
        "Date": "2001/05/14",
        "Open": 66,
        "High": 66.75,
        "Low": 65.87,
        "Close": 66.74,
        "Volume": 1399700
    },
    {
        "Date": "2001/05/15",
        "Open": 66.02,
        "High": 66.7,
        "Low": 65.44,
        "Close": 66.59,
        "Volume": 2583000
    },
    {
        "Date": "2001/05/16",
        "Open": 66.6,
        "High": 66.75,
        "Low": 65.65,
        "Close": 66.75,
        "Volume": 3985800
    },
    {
        "Date": "2001/05/17",
        "Open": 66.75,
        "High": 69.85,
        "Low": 66.56,
        "Close": 68.79,
        "Volume": 6049300
    },
    {
        "Date": "2001/05/18",
        "Open": 68.79,
        "High": 68.9,
        "Low": 67.97,
        "Close": 68.35,
        "Volume": 3360700
    },
    {
        "Date": "2001/05/21",
        "Open": 67.9,
        "High": 68.75,
        "Low": 67.87,
        "Close": 68.69,
        "Volume": 1554000
    },
    {
        "Date": "2001/05/22",
        "Open": 68.1,
        "High": 68.95,
        "Low": 67.5,
        "Close": 68,
        "Volume": 2810100
    },
    {
        "Date": "2001/05/23",
        "Open": 67.4,
        "High": 67.65,
        "Low": 66,
        "Close": 66,
        "Volume": 3684300
    },
    {
        "Date": "2001/05/24",
        "Open": 66.2,
        "High": 67.46,
        "Low": 64.05,
        "Close": 65.2,
        "Volume": 4250300
    },
    {
        "Date": "2001/05/25",
        "Open": 64.9,
        "High": 64.9,
        "Low": 62.9,
        "Close": 63.33,
        "Volume": 3136600
    },
    {
        "Date": "2001/05/29",
        "Open": 63.5,
        "High": 63.9,
        "Low": 63.2,
        "Close": 63.53,
        "Volume": 2271400
    },
    {
        "Date": "2001/05/30",
        "Open": 63.57,
        "High": 63.95,
        "Low": 62.8,
        "Close": 63.05,
        "Volume": 3197700
    },
    {
        "Date": "2001/05/31",
        "Open": 63.3,
        "High": 63.4,
        "Low": 62.33,
        "Close": 62.89,
        "Volume": 2652800
    },
    {
        "Date": "2001/06/01",
        "Open": 63,
        "High": 65.57,
        "Low": 62.9,
        "Close": 65,
        "Volume": 3300300
    },
    {
        "Date": "2001/06/04",
        "Open": 64.9,
        "High": 66.7,
        "Low": 64.9,
        "Close": 66.03,
        "Volume": 2464100
    },
    {
        "Date": "2001/06/05",
        "Open": 67.03,
        "High": 67.55,
        "Low": 66.7,
        "Close": 66.93,
        "Volume": 3384100
    },
    {
        "Date": "2001/06/06",
        "Open": 66.15,
        "High": 66.26,
        "Low": 65.72,
        "Close": 66.1,
        "Volume": 3492100
    },
    {
        "Date": "2001/06/07",
        "Open": 65.95,
        "High": 66.06,
        "Low": 65.12,
        "Close": 65.65,
        "Volume": 2176200
    },
    {
        "Date": "2001/06/08",
        "Open": 65.62,
        "High": 65.62,
        "Low": 64.1,
        "Close": 64.59,
        "Volume": 2250000
    },
    {
        "Date": "2001/06/11",
        "Open": 64.59,
        "High": 64.75,
        "Low": 63.67,
        "Close": 64.5,
        "Volume": 1662300
    },
    {
        "Date": "2001/06/12",
        "Open": 64.3,
        "High": 66.14,
        "Low": 64.2,
        "Close": 65.71,
        "Volume": 3072300
    },
    {
        "Date": "2001/06/13",
        "Open": 65.6,
        "High": 66.49,
        "Low": 65.4,
        "Close": 65.49,
        "Volume": 2161500
    },
    {
        "Date": "2001/06/14",
        "Open": 65.49,
        "High": 65.49,
        "Low": 63.32,
        "Close": 63.56,
        "Volume": 3703600
    },
    {
        "Date": "2001/06/15",
        "Open": 63.8,
        "High": 64.51,
        "Low": 63.72,
        "Close": 64.25,
        "Volume": 5569400
    },
    {
        "Date": "2001/06/18",
        "Open": 64.85,
        "High": 64.99,
        "Low": 64.41,
        "Close": 64.88,
        "Volume": 2421700
    },
    {
        "Date": "2001/06/19",
        "Open": 64.7,
        "High": 64.88,
        "Low": 61.54,
        "Close": 61.8,
        "Volume": 4503100
    },
    {
        "Date": "2001/06/20",
        "Open": 61.8,
        "High": 62.85,
        "Low": 60.38,
        "Close": 61.11,
        "Volume": 5948800
    },
    {
        "Date": "2001/06/21",
        "Open": 60,
        "High": 60,
        "Low": 56.7,
        "Close": 57.75,
        "Volume": 9704900
    },
    {
        "Date": "2001/06/22",
        "Open": 57.75,
        "High": 57.88,
        "Low": 55.4,
        "Close": 57,
        "Volume": 6128000
    },
    {
        "Date": "2001/06/25",
        "Open": 56.95,
        "High": 57.78,
        "Low": 56.39,
        "Close": 56.96,
        "Volume": 5424700
    },
    {
        "Date": "2001/06/26",
        "Open": 56.7,
        "High": 57.82,
        "Low": 56.05,
        "Close": 57.02,
        "Volume": 4629500
    },
    {
        "Date": "2001/06/27",
        "Open": 57.02,
        "High": 58.04,
        "Low": 56.88,
        "Close": 57.7,
        "Volume": 3117600
    },
    {
        "Date": "2001/06/28",
        "Open": 57.3,
        "High": 58.38,
        "Low": 56.88,
        "Close": 57.24,
        "Volume": 4013600
    },
    {
        "Date": "2001/06/29",
        "Open": 56.89,
        "High": 57.5,
        "Low": 55.58,
        "Close": 55.6,
        "Volume": 4835700
    },
    {
        "Date": "2001/07/02",
        "Open": 56.6,
        "High": 57.22,
        "Low": 56.3,
        "Close": 56.36,
        "Volume": 3338500
    },
    {
        "Date": "2001/07/03",
        "Open": 56.36,
        "High": 57.06,
        "Low": 56.15,
        "Close": 56.33,
        "Volume": 2202300
    },
    {
        "Date": "2001/07/05",
        "Open": 56.7,
        "High": 56.72,
        "Low": 55.15,
        "Close": 55.23,
        "Volume": 3139100
    },
    {
        "Date": "2001/07/06",
        "Open": 55.05,
        "High": 55.48,
        "Low": 53.77,
        "Close": 54.3,
        "Volume": 4104200
    },
    {
        "Date": "2001/07/09",
        "Open": 53.85,
        "High": 54.02,
        "Low": 52.55,
        "Close": 52.83,
        "Volume": 5520600
    },
    {
        "Date": "2001/07/10",
        "Open": 53.73,
        "High": 54.62,
        "Low": 53.19,
        "Close": 54.15,
        "Volume": 4709600
    },
    {
        "Date": "2001/07/11",
        "Open": 54,
        "High": 54.21,
        "Low": 52.9,
        "Close": 52.9,
        "Volume": 3299200
    },
    {
        "Date": "2001/07/12",
        "Open": 53.4,
        "High": 54.79,
        "Low": 53.26,
        "Close": 54.5,
        "Volume": 3217400
    },
    {
        "Date": "2001/07/13",
        "Open": 54.49,
        "High": 55.21,
        "Low": 53.77,
        "Close": 55.07,
        "Volume": 1637700
    },
    {
        "Date": "2001/07/16",
        "Open": 54.62,
        "High": 55.39,
        "Low": 54.08,
        "Close": 55.28,
        "Volume": 1945300
    },
    {
        "Date": "2001/07/17",
        "Open": 55.4,
        "High": 56.72,
        "Low": 55.4,
        "Close": 56.3,
        "Volume": 3840900
    },
    {
        "Date": "2001/07/18",
        "Open": 57.6,
        "High": 57.6,
        "Low": 55.05,
        "Close": 57.13,
        "Volume": 5454100
    },
    {
        "Date": "2001/07/19",
        "Open": 57.41,
        "High": 57.95,
        "Low": 55.7,
        "Close": 56.39,
        "Volume": 3427100
    },
    {
        "Date": "2001/07/20",
        "Open": 56.39,
        "High": 57.15,
        "Low": 56.27,
        "Close": 56.79,
        "Volume": 1834100
    },
    {
        "Date": "2001/07/23",
        "Open": 57.09,
        "High": 57.25,
        "Low": 56.05,
        "Close": 56.25,
        "Volume": 2119300
    },
    {
        "Date": "2001/07/24",
        "Open": 56.6,
        "High": 56.6,
        "Low": 55.19,
        "Close": 55.26,
        "Volume": 2174700
    },
    {
        "Date": "2001/07/25",
        "Open": 55.96,
        "High": 56.85,
        "Low": 55.82,
        "Close": 56.67,
        "Volume": 1581100
    },
    {
        "Date": "2001/07/26",
        "Open": 56.55,
        "High": 58.18,
        "Low": 56.52,
        "Close": 58.11,
        "Volume": 2309300
    },
    {
        "Date": "2001/07/27",
        "Open": 57.95,
        "High": 58.9,
        "Low": 57.95,
        "Close": 58.14,
        "Volume": 2611900
    },
    {
        "Date": "2001/07/30",
        "Open": 58.64,
        "High": 58.9,
        "Low": 57.4,
        "Close": 57.4,
        "Volume": 2613500
    },
    {
        "Date": "2001/07/31",
        "Open": 57.2,
        "High": 58.79,
        "Low": 57.12,
        "Close": 58.53,
        "Volume": 2612700
    },
    {
        "Date": "2001/08/01",
        "Open": 58.65,
        "High": 59.34,
        "Low": 58.52,
        "Close": 59,
        "Volume": 2174400
    },
    {
        "Date": "2001/08/02",
        "Open": 59.5,
        "High": 59.75,
        "Low": 58.32,
        "Close": 58.82,
        "Volume": 2348200
    },
    {
        "Date": "2001/08/03",
        "Open": 58.82,
        "High": 59.25,
        "Low": 58.56,
        "Close": 59.21,
        "Volume": 1946300
    },
    {
        "Date": "2001/08/06",
        "Open": 59,
        "High": 59.8,
        "Low": 58.34,
        "Close": 58.4,
        "Volume": 2721600
    },
    {
        "Date": "2001/08/07",
        "Open": 57.44,
        "High": 57.73,
        "Low": 56.5,
        "Close": 57.5,
        "Volume": 4131100
    },
    {
        "Date": "2001/08/08",
        "Open": 57.15,
        "High": 57.68,
        "Low": 56.32,
        "Close": 56.61,
        "Volume": 2982800
    },
    {
        "Date": "2001/08/09",
        "Open": 56.51,
        "High": 57.04,
        "Low": 55.88,
        "Close": 56.36,
        "Volume": 3755500
    },
    {
        "Date": "2001/08/10",
        "Open": 56.51,
        "High": 56.93,
        "Low": 56.11,
        "Close": 56.85,
        "Volume": 2330500
    },
    {
        "Date": "2001/08/13",
        "Open": 56.55,
        "High": 57.24,
        "Low": 56.15,
        "Close": 56.45,
        "Volume": 1590500
    },
    {
        "Date": "2001/08/14",
        "Open": 56.45,
        "High": 56.7,
        "Low": 55.85,
        "Close": 55.89,
        "Volume": 2119000
    },
    {
        "Date": "2001/08/15",
        "Open": 55.55,
        "High": 56.1,
        "Low": 54.39,
        "Close": 54.44,
        "Volume": 3311300
    },
    {
        "Date": "2001/08/16",
        "Open": 54.1,
        "High": 55.13,
        "Low": 53.79,
        "Close": 55.13,
        "Volume": 2957000
    },
    {
        "Date": "2001/08/17",
        "Open": 55,
        "High": 55,
        "Low": 53.4,
        "Close": 54,
        "Volume": 2412300
    },
    {
        "Date": "2001/08/20",
        "Open": 53.75,
        "High": 53.8,
        "Low": 52.8,
        "Close": 53.34,
        "Volume": 3228000
    },
    {
        "Date": "2001/08/21",
        "Open": 53.27,
        "High": 53.31,
        "Low": 51.94,
        "Close": 51.94,
        "Volume": 3330300
    },
    {
        "Date": "2001/08/22",
        "Open": 51.94,
        "High": 52.6,
        "Low": 51.78,
        "Close": 52.3,
        "Volume": 4189500
    },
    {
        "Date": "2001/08/23",
        "Open": 52.1,
        "High": 52.5,
        "Low": 52,
        "Close": 52.17,
        "Volume": 1561600
    },
    {
        "Date": "2001/08/24",
        "Open": 52.34,
        "High": 53.95,
        "Low": 52.3,
        "Close": 53.63,
        "Volume": 2352500
    },
    {
        "Date": "2001/08/27",
        "Open": 53.91,
        "High": 53.91,
        "Low": 53.01,
        "Close": 53.06,
        "Volume": 1694300
    },
    {
        "Date": "2001/08/28",
        "Open": 53,
        "High": 53.21,
        "Low": 51.55,
        "Close": 51.65,
        "Volume": 4484300
    },
    {
        "Date": "2001/08/29",
        "Open": 51.8,
        "High": 52,
        "Low": 50.51,
        "Close": 50.7,
        "Volume": 3533500
    },
    {
        "Date": "2001/08/30",
        "Open": 50.7,
        "High": 51.15,
        "Low": 50.17,
        "Close": 50.5,
        "Volume": 2518100
    },
    {
        "Date": "2001/08/31",
        "Open": 50.5,
        "High": 51.2,
        "Low": 50.26,
        "Close": 51.2,
        "Volume": 1887700
    },
    {
        "Date": "2001/09/04",
        "Open": 49.75,
        "High": 51.97,
        "Low": 49.45,
        "Close": 49.95,
        "Volume": 3242700
    },
    {
        "Date": "2001/09/05",
        "Open": 50.2,
        "High": 51.25,
        "Low": 49.9,
        "Close": 50.61,
        "Volume": 3354600
    },
    {
        "Date": "2001/09/06",
        "Open": 50.1,
        "High": 50.45,
        "Low": 48.45,
        "Close": 48.84,
        "Volume": 3921700
    },
    {
        "Date": "2001/09/07",
        "Open": 47.8,
        "High": 48,
        "Low": 44.79,
        "Close": 45.18,
        "Volume": 8114600
    },
    {
        "Date": "2001/09/10",
        "Open": 44.9,
        "High": 45.95,
        "Low": 43.46,
        "Close": 43.46,
        "Volume": 6366000
    },
    {
        "Date": "2001/09/17",
        "Open": 35.65,
        "High": 38.7,
        "Low": 35.45,
        "Close": 35.8,
        "Volume": 21271800
    },
    {
        "Date": "2001/09/18",
        "Open": 35.8,
        "High": 36.16,
        "Low": 32,
        "Close": 33.14,
        "Volume": 16785400
    },
    {
        "Date": "2001/09/19",
        "Open": 32,
        "High": 33.81,
        "Low": 31.93,
        "Close": 32.61,
        "Volume": 15143500
    },
    {
        "Date": "2001/09/20",
        "Open": 32.03,
        "High": 32.24,
        "Low": 29.75,
        "Close": 29.76,
        "Volume": 12001700
    },
    {
        "Date": "2001/09/21",
        "Open": 28.25,
        "High": 30.3,
        "Low": 27.6,
        "Close": 30.1,
        "Volume": 13515700
    },
    {
        "Date": "2001/09/24",
        "Open": 30.09,
        "High": 33.39,
        "Low": 30.09,
        "Close": 32.8,
        "Volume": 14100500
    },
    {
        "Date": "2001/09/25",
        "Open": 33.25,
        "High": 34.48,
        "Low": 32.76,
        "Close": 34.33,
        "Volume": 10206200
    },
    {
        "Date": "2001/09/26",
        "Open": 34.55,
        "High": 34.65,
        "Low": 33.35,
        "Close": 34.29,
        "Volume": 6333100
    },
    {
        "Date": "2001/09/27",
        "Open": 33.9,
        "High": 34.59,
        "Low": 32.1,
        "Close": 34.4,
        "Volume": 8984400
    },
    {
        "Date": "2001/09/28",
        "Open": 34.41,
        "High": 34.41,
        "Low": 32.9,
        "Close": 33.5,
        "Volume": 6773200
    },
    {
        "Date": "2001/10/01",
        "Open": 33.5,
        "High": 34.25,
        "Low": 32.05,
        "Close": 32.4,
        "Volume": 6785800
    },
    {
        "Date": "2001/10/02",
        "Open": 33.48,
        "High": 34.48,
        "Low": 33.13,
        "Close": 34.25,
        "Volume": 7077600
    },
    {
        "Date": "2001/10/03",
        "Open": 34.51,
        "High": 37.52,
        "Low": 34.4,
        "Close": 36.59,
        "Volume": 8575200
    },
    {
        "Date": "2001/10/04",
        "Open": 36.59,
        "High": 36.88,
        "Low": 35.25,
        "Close": 36.38,
        "Volume": 6449600
    },
    {
        "Date": "2001/10/05",
        "Open": 36.5,
        "High": 37.04,
        "Low": 34.95,
        "Close": 36.26,
        "Volume": 3969300
    },
    {
        "Date": "2001/10/08",
        "Open": 36.2,
        "High": 37.64,
        "Low": 35.94,
        "Close": 36.62,
        "Volume": 5168500
    },
    {
        "Date": "2001/10/09",
        "Open": 36.9,
        "High": 36.97,
        "Low": 35.62,
        "Close": 36,
        "Volume": 3430000
    },
    {
        "Date": "2001/10/10",
        "Open": 36.05,
        "High": 36.59,
        "Low": 35.4,
        "Close": 35.76,
        "Volume": 4520100
    },
    {
        "Date": "2001/10/11",
        "Open": 35.9,
        "High": 36.69,
        "Low": 35.89,
        "Close": 36.18,
        "Volume": 5032400
    },
    {
        "Date": "2001/10/12",
        "Open": 36.01,
        "High": 36.01,
        "Low": 34.9,
        "Close": 35.9,
        "Volume": 5104200
    },
    {
        "Date": "2001/10/15",
        "Open": 35.6,
        "High": 35.75,
        "Low": 34.78,
        "Close": 35.27,
        "Volume": 4321400
    },
    {
        "Date": "2001/10/16",
        "Open": 35.27,
        "High": 35.55,
        "Low": 34.88,
        "Close": 35.12,
        "Volume": 3414200
    },
    {
        "Date": "2001/10/17",
        "Open": 35.3,
        "High": 35.45,
        "Low": 33.51,
        "Close": 33.7,
        "Volume": 4086900
    },
    {
        "Date": "2001/10/18",
        "Open": 33.95,
        "High": 34.08,
        "Low": 32.51,
        "Close": 32.86,
        "Volume": 5470200
    },
    {
        "Date": "2001/10/19",
        "Open": 33.36,
        "High": 33.75,
        "Low": 32.8,
        "Close": 33.45,
        "Volume": 3229100
    },
    {
        "Date": "2001/10/22",
        "Open": 33.8,
        "High": 34.6,
        "Low": 33.54,
        "Close": 33.7,
        "Volume": 3397400
    },
    {
        "Date": "2001/10/23",
        "Open": 34.02,
        "High": 34.55,
        "Low": 33.8,
        "Close": 33.89,
        "Volume": 3913200
    },
    {
        "Date": "2001/10/24",
        "Open": 34.65,
        "High": 34.96,
        "Low": 33.99,
        "Close": 34.24,
        "Volume": 3793600
    },
    {
        "Date": "2001/10/25",
        "Open": 34.1,
        "High": 35.95,
        "Low": 33.63,
        "Close": 35.9,
        "Volume": 5191300
    },
    {
        "Date": "2001/10/26",
        "Open": 36.1,
        "High": 39.78,
        "Low": 36.05,
        "Close": 37.68,
        "Volume": 11355900
    },
    {
        "Date": "2001/10/29",
        "Open": 35.88,
        "High": 35.9,
        "Low": 33.5,
        "Close": 33.75,
        "Volume": 9998000
    },
    {
        "Date": "2001/10/30",
        "Open": 33.65,
        "High": 34.19,
        "Low": 33.03,
        "Close": 33.03,
        "Volume": 5452000
    },
    {
        "Date": "2001/10/31",
        "Open": 33.05,
        "High": 33.55,
        "Low": 32.42,
        "Close": 32.6,
        "Volume": 4579900
    },
    {
        "Date": "2001/11/01",
        "Open": 32.5,
        "High": 33.5,
        "Low": 32.31,
        "Close": 33.19,
        "Volume": 4548600
    },
    {
        "Date": "2001/11/02",
        "Open": 33.49,
        "High": 34.55,
        "Low": 33.21,
        "Close": 34.35,
        "Volume": 4514400
    },
    {
        "Date": "2001/11/05",
        "Open": 35,
        "High": 35.52,
        "Low": 34.6,
        "Close": 35.05,
        "Volume": 4348800
    },
    {
        "Date": "2001/11/06",
        "Open": 34.9,
        "High": 35.74,
        "Low": 34.3,
        "Close": 35.52,
        "Volume": 3369400
    },
    {
        "Date": "2001/11/07",
        "Open": 35.23,
        "High": 35.52,
        "Low": 34.77,
        "Close": 34.89,
        "Volume": 2974200
    },
    {
        "Date": "2001/11/08",
        "Open": 35,
        "High": 35.75,
        "Low": 34.6,
        "Close": 34.9,
        "Volume": 2824000
    },
    {
        "Date": "2001/11/09",
        "Open": 35.14,
        "High": 35.22,
        "Low": 32.8,
        "Close": 33.24,
        "Volume": 13757400
    },
    {
        "Date": "2001/11/12",
        "Open": 33,
        "High": 33.28,
        "Low": 31.58,
        "Close": 33.06,
        "Volume": 6317800
    },
    {
        "Date": "2001/11/13",
        "Open": 33.95,
        "High": 33.96,
        "Low": 33.2,
        "Close": 33.61,
        "Volume": 3116300
    },
    {
        "Date": "2001/11/14",
        "Open": 33.95,
        "High": 34.25,
        "Low": 33.64,
        "Close": 34.1,
        "Volume": 3688900
    },
    {
        "Date": "2001/11/15",
        "Open": 34.1,
        "High": 34.55,
        "Low": 34.08,
        "Close": 34.24,
        "Volume": 2804800
    },
    {
        "Date": "2001/11/16",
        "Open": 34.8,
        "High": 35.01,
        "Low": 34.6,
        "Close": 34.99,
        "Volume": 3898100
    },
    {
        "Date": "2001/11/19",
        "Open": 35.01,
        "High": 35.45,
        "Low": 34.7,
        "Close": 35.1,
        "Volume": 3802300
    },
    {
        "Date": "2001/11/20",
        "Open": 35.2,
        "High": 35.2,
        "Low": 34.86,
        "Close": 34.97,
        "Volume": 3414800
    },
    {
        "Date": "2001/11/21",
        "Open": 34.97,
        "High": 34.97,
        "Low": 34.34,
        "Close": 34.7,
        "Volume": 1779400
    },
    {
        "Date": "2001/11/23",
        "Open": 35.09,
        "High": 35.65,
        "Low": 34.9,
        "Close": 35.63,
        "Volume": 1156100
    },
    {
        "Date": "2001/11/26",
        "Open": 36,
        "High": 36.15,
        "Low": 35.6,
        "Close": 35.89,
        "Volume": 3379300
    },
    {
        "Date": "2001/11/27",
        "Open": 36.15,
        "High": 36.25,
        "Low": 35.15,
        "Close": 35.5,
        "Volume": 3342500
    },
    {
        "Date": "2001/11/28",
        "Open": 35.14,
        "High": 35.14,
        "Low": 33.95,
        "Close": 34.17,
        "Volume": 3838700
    },
    {
        "Date": "2001/11/29",
        "Open": 34.7,
        "High": 35.2,
        "Low": 34.31,
        "Close": 35.15,
        "Volume": 3436100
    },
    {
        "Date": "2001/11/30",
        "Open": 34.95,
        "High": 35.1,
        "Low": 34.6,
        "Close": 35.1,
        "Volume": 3518500
    },
    {
        "Date": "2001/12/03",
        "Open": 35.1,
        "High": 35.1,
        "Low": 34.03,
        "Close": 35,
        "Volume": 3087700
    },
    {
        "Date": "2001/12/04",
        "Open": 35.01,
        "High": 35.39,
        "Low": 34.8,
        "Close": 35.38,
        "Volume": 3197400
    },
    {
        "Date": "2001/12/05",
        "Open": 35.5,
        "High": 36.22,
        "Low": 35.43,
        "Close": 35.89,
        "Volume": 4645300
    },
    {
        "Date": "2001/12/06",
        "Open": 36.18,
        "High": 37.2,
        "Low": 36.06,
        "Close": 37.11,
        "Volume": 6264700
    },
    {
        "Date": "2001/12/07",
        "Open": 37.4,
        "High": 37.55,
        "Low": 36.6,
        "Close": 37.3,
        "Volume": 4492300
    },
    {
        "Date": "2001/12/10",
        "Open": 37.32,
        "High": 38.29,
        "Low": 36.71,
        "Close": 36.9,
        "Volume": 3828600
    },
    {
        "Date": "2001/12/11",
        "Open": 37.2,
        "High": 37.65,
        "Low": 36.65,
        "Close": 37.07,
        "Volume": 2878600
    },
    {
        "Date": "2001/12/12",
        "Open": 37.3,
        "High": 37.3,
        "Low": 36.66,
        "Close": 36.8,
        "Volume": 3968200
    },
    {
        "Date": "2001/12/13",
        "Open": 36.45,
        "High": 37.8,
        "Low": 36,
        "Close": 37,
        "Volume": 2711200
    },
    {
        "Date": "2001/12/14",
        "Open": 37.15,
        "High": 37.65,
        "Low": 36.82,
        "Close": 37.55,
        "Volume": 2517400
    },
    {
        "Date": "2001/12/17",
        "Open": 37.35,
        "High": 37.67,
        "Low": 36.99,
        "Close": 37.06,
        "Volume": 2762900
    },
    {
        "Date": "2001/12/18",
        "Open": 36.6,
        "High": 37.43,
        "Low": 36.27,
        "Close": 37.25,
        "Volume": 3165600
    },
    {
        "Date": "2001/12/19",
        "Open": 36.35,
        "High": 37.88,
        "Low": 36.31,
        "Close": 37.51,
        "Volume": 4764900
    },
    {
        "Date": "2001/12/20",
        "Open": 37.85,
        "High": 39.08,
        "Low": 37.46,
        "Close": 38.14,
        "Volume": 4427600
    },
    {
        "Date": "2001/12/21",
        "Open": 38.4,
        "High": 39.2,
        "Low": 38.15,
        "Close": 38.64,
        "Volume": 6478500
    },
    {
        "Date": "2001/12/24",
        "Open": 38.54,
        "High": 38.9,
        "Low": 38.28,
        "Close": 38.42,
        "Volume": 1155500
    },
    {
        "Date": "2001/12/26",
        "Open": 38.45,
        "High": 38.85,
        "Low": 38.16,
        "Close": 38.6,
        "Volume": 1958700
    },
    {
        "Date": "2001/12/27",
        "Open": 38.73,
        "High": 38.84,
        "Low": 38.55,
        "Close": 38.69,
        "Volume": 2167200
    },
    {
        "Date": "2001/12/28",
        "Open": 38.93,
        "High": 39.12,
        "Low": 38.69,
        "Close": 39.1,
        "Volume": 2348100
    },
    {
        "Date": "2001/12/31",
        "Open": 39.19,
        "High": 39.42,
        "Low": 38.78,
        "Close": 38.78,
        "Volume": 2285800
    },
    {
        "Date": "2002/01/02",
        "Open": 38.54,
        "High": 38.67,
        "Low": 37.85,
        "Close": 38.1,
        "Volume": 3522900
    },
    {
        "Date": "2002/01/03",
        "Open": 38.4,
        "High": 39,
        "Low": 38.32,
        "Close": 38.75,
        "Volume": 3491400
    },
    {
        "Date": "2002/01/04",
        "Open": 39.65,
        "High": 40.4,
        "Low": 39.42,
        "Close": 40.36,
        "Volume": 4080300
    },
    {
        "Date": "2002/01/07",
        "Open": 41,
        "High": 41.89,
        "Low": 40.92,
        "Close": 41,
        "Volume": 6092300
    },
    {
        "Date": "2002/01/08",
        "Open": 41.47,
        "High": 41.7,
        "Low": 40.02,
        "Close": 40.33,
        "Volume": 4152500
    },
    {
        "Date": "2002/01/09",
        "Open": 40.39,
        "High": 40.89,
        "Low": 39.5,
        "Close": 39.9,
        "Volume": 4573100
    },
    {
        "Date": "2002/01/10",
        "Open": 40.1,
        "High": 40.25,
        "Low": 39.63,
        "Close": 39.84,
        "Volume": 2652700
    },
    {
        "Date": "2002/01/11",
        "Open": 39.84,
        "High": 39.95,
        "Low": 38.6,
        "Close": 38.69,
        "Volume": 3394800
    },
    {
        "Date": "2002/01/14",
        "Open": 38.69,
        "High": 38.7,
        "Low": 38.07,
        "Close": 38.25,
        "Volume": 2717400
    },
    {
        "Date": "2002/01/15",
        "Open": 38.6,
        "High": 39.49,
        "Low": 38.43,
        "Close": 39.35,
        "Volume": 3240000
    },
    {
        "Date": "2002/01/16",
        "Open": 38.65,
        "High": 39.1,
        "Low": 38.02,
        "Close": 38.02,
        "Volume": 3780700
    },
    {
        "Date": "2002/01/17",
        "Open": 38.55,
        "High": 38.67,
        "Low": 37.65,
        "Close": 38.33,
        "Volume": 3090700
    },
    {
        "Date": "2002/01/18",
        "Open": 38.33,
        "High": 39.62,
        "Low": 38.03,
        "Close": 39.15,
        "Volume": 2804100
    },
    {
        "Date": "2002/01/22",
        "Open": 39.7,
        "High": 39.92,
        "Low": 39.27,
        "Close": 39.78,
        "Volume": 2796100
    },
    {
        "Date": "2002/01/23",
        "Open": 40.06,
        "High": 40.83,
        "Low": 38,
        "Close": 39.33,
        "Volume": 8881400
    },
    {
        "Date": "2002/01/24",
        "Open": 39.6,
        "High": 40.25,
        "Low": 39.4,
        "Close": 40,
        "Volume": 5631300
    },
    {
        "Date": "2002/01/25",
        "Open": 40.03,
        "High": 40.48,
        "Low": 39.74,
        "Close": 40.48,
        "Volume": 3083400
    },
    {
        "Date": "2002/01/28",
        "Open": 40.72,
        "High": 41,
        "Low": 40.34,
        "Close": 40.9,
        "Volume": 2003600
    },
    {
        "Date": "2002/01/29",
        "Open": 41.17,
        "High": 41.29,
        "Low": 40.09,
        "Close": 40.23,
        "Volume": 2634800
    },
    {
        "Date": "2002/01/30",
        "Open": 39.85,
        "High": 40.44,
        "Low": 39.05,
        "Close": 40,
        "Volume": 3214200
    },
    {
        "Date": "2002/01/31",
        "Open": 40.05,
        "High": 40.95,
        "Low": 39.87,
        "Close": 40.95,
        "Volume": 4355800
    },
    {
        "Date": "2002/02/01",
        "Open": 41,
        "High": 41.65,
        "Low": 40.9,
        "Close": 41.46,
        "Volume": 4728700
    },
    {
        "Date": "2002/02/04",
        "Open": 41.55,
        "High": 41.81,
        "Low": 40.8,
        "Close": 41.1,
        "Volume": 4485700
    },
    {
        "Date": "2002/02/05",
        "Open": 40.85,
        "High": 41.49,
        "Low": 40.5,
        "Close": 40.9,
        "Volume": 3250700
    },
    {
        "Date": "2002/02/06",
        "Open": 40.73,
        "High": 41.5,
        "Low": 40.56,
        "Close": 40.98,
        "Volume": 3332900
    },
    {
        "Date": "2002/02/07",
        "Open": 41.17,
        "High": 41.46,
        "Low": 40.96,
        "Close": 41.06,
        "Volume": 2139500
    },
    {
        "Date": "2002/02/08",
        "Open": 41.05,
        "High": 41.9,
        "Low": 40.81,
        "Close": 41.7,
        "Volume": 2555000
    },
    {
        "Date": "2002/02/11",
        "Open": 41.9,
        "High": 43.2,
        "Low": 41.72,
        "Close": 43,
        "Volume": 3962900
    },
    {
        "Date": "2002/02/12",
        "Open": 42.75,
        "High": 43.35,
        "Low": 42.61,
        "Close": 43.15,
        "Volume": 4440300
    },
    {
        "Date": "2002/02/13",
        "Open": 43.6,
        "High": 44.99,
        "Low": 43.52,
        "Close": 44.9,
        "Volume": 5587400
    },
    {
        "Date": "2002/02/14",
        "Open": 44.7,
        "High": 44.8,
        "Low": 44,
        "Close": 44.77,
        "Volume": 3109300
    },
    {
        "Date": "2002/02/15",
        "Open": 44.77,
        "High": 45.01,
        "Low": 44.36,
        "Close": 44.9,
        "Volume": 3744900
    },
    {
        "Date": "2002/02/19",
        "Open": 44.1,
        "High": 44.13,
        "Low": 43.4,
        "Close": 43.71,
        "Volume": 4567200
    },
    {
        "Date": "2002/02/20",
        "Open": 43.8,
        "High": 43.95,
        "Low": 42.55,
        "Close": 43.31,
        "Volume": 4338000
    },
    {
        "Date": "2002/02/21",
        "Open": 43.25,
        "High": 45.1,
        "Low": 43.2,
        "Close": 44.21,
        "Volume": 4993600
    },
    {
        "Date": "2002/02/22",
        "Open": 43.87,
        "High": 45.07,
        "Low": 43.37,
        "Close": 44.76,
        "Volume": 4148600
    },
    {
        "Date": "2002/02/25",
        "Open": 44.75,
        "High": 45,
        "Low": 43.9,
        "Close": 44.94,
        "Volume": 3309100
    },
    {
        "Date": "2002/02/26",
        "Open": 44.74,
        "High": 45.46,
        "Low": 44.25,
        "Close": 45.15,
        "Volume": 3875600
    },
    {
        "Date": "2002/02/27",
        "Open": 45.65,
        "High": 46.87,
        "Low": 45.42,
        "Close": 45.9,
        "Volume": 4202400
    },
    {
        "Date": "2002/02/28",
        "Open": 46.01,
        "High": 47.47,
        "Low": 45.9,
        "Close": 45.96,
        "Volume": 4078800
    },
    {
        "Date": "2002/03/01",
        "Open": 46.55,
        "High": 47.84,
        "Low": 46.5,
        "Close": 47.84,
        "Volume": 3934000
    },
    {
        "Date": "2002/03/04",
        "Open": 48,
        "High": 49.54,
        "Low": 47.9,
        "Close": 49.13,
        "Volume": 3730200
    },
    {
        "Date": "2002/03/05",
        "Open": 49.1,
        "High": 49.1,
        "Low": 47.41,
        "Close": 48.21,
        "Volume": 3583800
    },
    {
        "Date": "2002/03/06",
        "Open": 48.22,
        "High": 49.86,
        "Low": 47.74,
        "Close": 49.86,
        "Volume": 3689600
    },
    {
        "Date": "2002/03/07",
        "Open": 49.8,
        "High": 50,
        "Low": 47.5,
        "Close": 48.48,
        "Volume": 3820600
    },
    {
        "Date": "2002/03/08",
        "Open": 49.5,
        "High": 49.89,
        "Low": 48.93,
        "Close": 49.4,
        "Volume": 4340100
    },
    {
        "Date": "2002/03/11",
        "Open": 49.4,
        "High": 51.07,
        "Low": 49.05,
        "Close": 50.88,
        "Volume": 4616000
    },
    {
        "Date": "2002/03/12",
        "Open": 49.88,
        "High": 50.48,
        "Low": 49.45,
        "Close": 50.28,
        "Volume": 4087500
    },
    {
        "Date": "2002/03/13",
        "Open": 50.18,
        "High": 50.25,
        "Low": 48.9,
        "Close": 49.22,
        "Volume": 3410300
    },
    {
        "Date": "2002/03/14",
        "Open": 49.23,
        "High": 49.23,
        "Low": 47.34,
        "Close": 47.61,
        "Volume": 5417600
    },
    {
        "Date": "2002/03/15",
        "Open": 47.68,
        "High": 47.99,
        "Low": 46.41,
        "Close": 47.98,
        "Volume": 6354200
    },
    {
        "Date": "2002/03/18",
        "Open": 48.27,
        "High": 48.44,
        "Low": 46.77,
        "Close": 47.63,
        "Volume": 3091100
    },
    {
        "Date": "2002/03/19",
        "Open": 47.63,
        "High": 48.25,
        "Low": 47.22,
        "Close": 48.04,
        "Volume": 2764200
    },
    {
        "Date": "2002/03/20",
        "Open": 47.6,
        "High": 47.65,
        "Low": 46.9,
        "Close": 47.03,
        "Volume": 2385500
    },
    {
        "Date": "2002/03/21",
        "Open": 46.73,
        "High": 47.85,
        "Low": 46.11,
        "Close": 47.67,
        "Volume": 2972100
    },
    {
        "Date": "2002/03/22",
        "Open": 47,
        "High": 47.25,
        "Low": 46.12,
        "Close": 46.39,
        "Volume": 2973100
    },
    {
        "Date": "2002/03/25",
        "Open": 46.2,
        "High": 46.85,
        "Low": 45.25,
        "Close": 45.72,
        "Volume": 2528400
    },
    {
        "Date": "2002/03/26",
        "Open": 45.85,
        "High": 46.65,
        "Low": 45.54,
        "Close": 45.79,
        "Volume": 2276100
    },
    {
        "Date": "2002/03/27",
        "Open": 46.05,
        "High": 47.76,
        "Low": 46.05,
        "Close": 47.33,
        "Volume": 4900900
    },
    {
        "Date": "2002/03/28",
        "Open": 47.57,
        "High": 48.72,
        "Low": 47.5,
        "Close": 48.25,
        "Volume": 4074500
    },
    {
        "Date": "2002/04/01",
        "Open": 48.25,
        "High": 48.75,
        "Low": 47.8,
        "Close": 47.92,
        "Volume": 2992400
    },
    {
        "Date": "2002/04/02",
        "Open": 47.92,
        "High": 49.55,
        "Low": 47.62,
        "Close": 49.09,
        "Volume": 3423300
    },
    {
        "Date": "2002/04/03",
        "Open": 48.65,
        "High": 49.85,
        "Low": 48.56,
        "Close": 48.73,
        "Volume": 4746700
    },
    {
        "Date": "2002/04/04",
        "Open": 48.73,
        "High": 49.5,
        "Low": 48.56,
        "Close": 49.08,
        "Volume": 2656100
    },
    {
        "Date": "2002/04/05",
        "Open": 49.45,
        "High": 49.68,
        "Low": 47.4,
        "Close": 48.29,
        "Volume": 2653600
    },
    {
        "Date": "2002/04/08",
        "Open": 47.9,
        "High": 49.12,
        "Low": 47.59,
        "Close": 49,
        "Volume": 2403100
    },
    {
        "Date": "2002/04/09",
        "Open": 49,
        "High": 49.14,
        "Low": 48.3,
        "Close": 48.57,
        "Volume": 2181400
    },
    {
        "Date": "2002/04/10",
        "Open": 48.57,
        "High": 49.73,
        "Low": 48.39,
        "Close": 49.58,
        "Volume": 3427000
    },
    {
        "Date": "2002/04/11",
        "Open": 49.8,
        "High": 50.05,
        "Low": 48.6,
        "Close": 48.82,
        "Volume": 3752600
    },
    {
        "Date": "2002/04/12",
        "Open": 49.25,
        "High": 49.29,
        "Low": 48.23,
        "Close": 48.55,
        "Volume": 2058600
    },
    {
        "Date": "2002/04/15",
        "Open": 48.2,
        "High": 48.45,
        "Low": 47.53,
        "Close": 47.65,
        "Volume": 2009400
    },
    {
        "Date": "2002/04/16",
        "Open": 48.45,
        "High": 48.98,
        "Low": 48.19,
        "Close": 48.7,
        "Volume": 2103100
    },
    {
        "Date": "2002/04/17",
        "Open": 47.55,
        "High": 47.56,
        "Low": 45,
        "Close": 45.37,
        "Volume": 10675700
    },
    {
        "Date": "2002/04/18",
        "Open": 45.38,
        "High": 45.38,
        "Low": 41.99,
        "Close": 43.7,
        "Volume": 16715600
    },
    {
        "Date": "2002/04/19",
        "Open": 44.06,
        "High": 44.3,
        "Low": 42.74,
        "Close": 42.75,
        "Volume": 8422000
    },
    {
        "Date": "2002/04/22",
        "Open": 42.8,
        "High": 43.38,
        "Low": 42.4,
        "Close": 43.14,
        "Volume": 4344100
    },
    {
        "Date": "2002/04/23",
        "Open": 43.19,
        "High": 43.77,
        "Low": 42,
        "Close": 42.5,
        "Volume": 5396700
    },
    {
        "Date": "2002/04/24",
        "Open": 42.9,
        "High": 43.23,
        "Low": 42.35,
        "Close": 42.4,
        "Volume": 3300700
    },
    {
        "Date": "2002/04/25",
        "Open": 42.25,
        "High": 43,
        "Low": 41,
        "Close": 41.9,
        "Volume": 4282200
    },
    {
        "Date": "2002/04/26",
        "Open": 42,
        "High": 42.46,
        "Low": 41.3,
        "Close": 41.51,
        "Volume": 2737800
    },
    {
        "Date": "2002/04/29",
        "Open": 43.7,
        "High": 43.99,
        "Low": 43.1,
        "Close": 43.63,
        "Volume": 6449000
    },
    {
        "Date": "2002/04/30",
        "Open": 43.8,
        "High": 45.73,
        "Low": 43.48,
        "Close": 44.6,
        "Volume": 5494700
    },
    {
        "Date": "2002/05/01",
        "Open": 44.9,
        "High": 45.5,
        "Low": 43.83,
        "Close": 45.5,
        "Volume": 4285600
    },
    {
        "Date": "2002/05/02",
        "Open": 45.49,
        "High": 45.5,
        "Low": 44.48,
        "Close": 44.87,
        "Volume": 2616800
    },
    {
        "Date": "2002/05/03",
        "Open": 44.67,
        "High": 45.1,
        "Low": 43.85,
        "Close": 44.63,
        "Volume": 2112400
    },
    {
        "Date": "2002/05/06",
        "Open": 45,
        "High": 45.21,
        "Low": 43.33,
        "Close": 43.38,
        "Volume": 2513100
    },
    {
        "Date": "2002/05/07",
        "Open": 43.6,
        "High": 43.85,
        "Low": 42.8,
        "Close": 43.14,
        "Volume": 3436300
    },
    {
        "Date": "2002/05/08",
        "Open": 43.3,
        "High": 44.74,
        "Low": 43.3,
        "Close": 44.41,
        "Volume": 2813100
    },
    {
        "Date": "2002/05/09",
        "Open": 44.6,
        "High": 45.24,
        "Low": 44.5,
        "Close": 44.98,
        "Volume": 2394600
    },
    {
        "Date": "2002/05/10",
        "Open": 44.4,
        "High": 44.75,
        "Low": 43.55,
        "Close": 43.63,
        "Volume": 4259500
    },
    {
        "Date": "2002/05/13",
        "Open": 43.9,
        "High": 44.62,
        "Low": 43.76,
        "Close": 44.28,
        "Volume": 2399300
    },
    {
        "Date": "2002/05/14",
        "Open": 45.58,
        "High": 45.74,
        "Low": 44.64,
        "Close": 45.48,
        "Volume": 3425900
    },
    {
        "Date": "2002/05/15",
        "Open": 45.38,
        "High": 45.38,
        "Low": 44.51,
        "Close": 44.55,
        "Volume": 2203300
    },
    {
        "Date": "2002/05/16",
        "Open": 44.85,
        "High": 45.18,
        "Low": 44.52,
        "Close": 45,
        "Volume": 2251700
    },
    {
        "Date": "2002/05/17",
        "Open": 45.23,
        "High": 45.61,
        "Low": 44.8,
        "Close": 45.42,
        "Volume": 2417300
    },
    {
        "Date": "2002/05/20",
        "Open": 45.64,
        "High": 46.03,
        "Low": 44.87,
        "Close": 45.13,
        "Volume": 2434400
    },
    {
        "Date": "2002/05/21",
        "Open": 45.14,
        "High": 45.75,
        "Low": 44.11,
        "Close": 44.35,
        "Volume": 2587200
    },
    {
        "Date": "2002/05/22",
        "Open": 44.25,
        "High": 44.59,
        "Low": 43.29,
        "Close": 44.41,
        "Volume": 2428900
    },
    {
        "Date": "2002/05/23",
        "Open": 43.83,
        "High": 44.5,
        "Low": 43.39,
        "Close": 44.15,
        "Volume": 2621600
    },
    {
        "Date": "2002/05/24",
        "Open": 44,
        "High": 44,
        "Low": 43.07,
        "Close": 43.35,
        "Volume": 2197100
    },
    {
        "Date": "2002/05/28",
        "Open": 43.35,
        "High": 43.35,
        "Low": 42.75,
        "Close": 43,
        "Volume": 2420500
    },
    {
        "Date": "2002/05/29",
        "Open": 42.7,
        "High": 43.5,
        "Low": 42.65,
        "Close": 43,
        "Volume": 2907800
    },
    {
        "Date": "2002/05/30",
        "Open": 42.6,
        "High": 44.19,
        "Low": 42.46,
        "Close": 43.66,
        "Volume": 3061400
    },
    {
        "Date": "2002/05/31",
        "Open": 43.82,
        "High": 44.09,
        "Low": 42.65,
        "Close": 42.65,
        "Volume": 2468600
    },
    {
        "Date": "2002/06/03",
        "Open": 43.4,
        "High": 43.87,
        "Low": 41.83,
        "Close": 41.86,
        "Volume": 2895000
    },
    {
        "Date": "2002/06/04",
        "Open": 41.87,
        "High": 42.4,
        "Low": 41.45,
        "Close": 41.85,
        "Volume": 2711300
    },
    {
        "Date": "2002/06/05",
        "Open": 42.1,
        "High": 42.79,
        "Low": 41.87,
        "Close": 42.54,
        "Volume": 1635700
    },
    {
        "Date": "2002/06/06",
        "Open": 42.54,
        "High": 42.77,
        "Low": 41.92,
        "Close": 41.96,
        "Volume": 1760700
    },
    {
        "Date": "2002/06/07",
        "Open": 41.96,
        "High": 43.25,
        "Low": 41.75,
        "Close": 42.76,
        "Volume": 2985900
    },
    {
        "Date": "2002/06/10",
        "Open": 42.95,
        "High": 43.5,
        "Low": 42.83,
        "Close": 42.92,
        "Volume": 1846000
    },
    {
        "Date": "2002/06/11",
        "Open": 43.1,
        "High": 43.8,
        "Low": 42.3,
        "Close": 42.5,
        "Volume": 1812200
    },
    {
        "Date": "2002/06/12",
        "Open": 42.62,
        "High": 43.99,
        "Low": 42.6,
        "Close": 43.83,
        "Volume": 2173800
    },
    {
        "Date": "2002/06/13",
        "Open": 43.3,
        "High": 43.75,
        "Low": 42.39,
        "Close": 42.5,
        "Volume": 2378700
    },
    {
        "Date": "2002/06/14",
        "Open": 42.75,
        "High": 43,
        "Low": 41.78,
        "Close": 42.53,
        "Volume": 2527200
    },
    {
        "Date": "2002/06/17",
        "Open": 42.54,
        "High": 44.35,
        "Low": 42.54,
        "Close": 44,
        "Volume": 3016900
    },
    {
        "Date": "2002/06/18",
        "Open": 43.95,
        "High": 44.28,
        "Low": 43.4,
        "Close": 43.78,
        "Volume": 1957900
    },
    {
        "Date": "2002/06/19",
        "Open": 43.47,
        "High": 44.1,
        "Low": 43.1,
        "Close": 43.13,
        "Volume": 1963600
    },
    {
        "Date": "2002/06/20",
        "Open": 43.13,
        "High": 44.49,
        "Low": 43.02,
        "Close": 43.77,
        "Volume": 2661300
    },
    {
        "Date": "2002/06/21",
        "Open": 43.03,
        "High": 43.72,
        "Low": 42.74,
        "Close": 42.97,
        "Volume": 3605100
    },
    {
        "Date": "2002/06/24",
        "Open": 42.92,
        "High": 43.67,
        "Low": 41.52,
        "Close": 42.74,
        "Volume": 3733000
    },
    {
        "Date": "2002/06/25",
        "Open": 43.3,
        "High": 44.12,
        "Low": 42.82,
        "Close": 42.87,
        "Volume": 3937100
    },
    {
        "Date": "2002/06/26",
        "Open": 41.87,
        "High": 43.1,
        "Low": 41.87,
        "Close": 42.72,
        "Volume": 3360100
    },
    {
        "Date": "2002/06/27",
        "Open": 43,
        "High": 44.88,
        "Low": 42.96,
        "Close": 44.8,
        "Volume": 3373600
    },
    {
        "Date": "2002/06/28",
        "Open": 44.35,
        "High": 45.09,
        "Low": 44.1,
        "Close": 45,
        "Volume": 5535800
    },
    {
        "Date": "2002/07/01",
        "Open": 44.97,
        "High": 45.28,
        "Low": 44.56,
        "Close": 44.6,
        "Volume": 3473800
    },
    {
        "Date": "2002/07/02",
        "Open": 44.4,
        "High": 44.78,
        "Low": 43.86,
        "Close": 44.54,
        "Volume": 2874400
    },
    {
        "Date": "2002/07/03",
        "Open": 44.14,
        "High": 44.45,
        "Low": 43.17,
        "Close": 43.77,
        "Volume": 3029300
    },
    {
        "Date": "2002/07/05",
        "Open": 44.2,
        "High": 45.2,
        "Low": 44.05,
        "Close": 45,
        "Volume": 1805700
    },
    {
        "Date": "2002/07/08",
        "Open": 44.72,
        "High": 45.09,
        "Low": 43.87,
        "Close": 44.1,
        "Volume": 2689400
    },
    {
        "Date": "2002/07/09",
        "Open": 43.99,
        "High": 44.69,
        "Low": 43.09,
        "Close": 43.22,
        "Volume": 2621800
    },
    {
        "Date": "2002/07/10",
        "Open": 43.52,
        "High": 43.7,
        "Low": 40.46,
        "Close": 40.8,
        "Volume": 6563000
    },
    {
        "Date": "2002/07/11",
        "Open": 40.8,
        "High": 41.47,
        "Low": 39.55,
        "Close": 41.17,
        "Volume": 5690400
    },
    {
        "Date": "2002/07/12",
        "Open": 41.24,
        "High": 41.49,
        "Low": 39.13,
        "Close": 40.15,
        "Volume": 3220000
    },
    {
        "Date": "2002/07/15",
        "Open": 39.85,
        "High": 39.87,
        "Low": 37.2,
        "Close": 39.76,
        "Volume": 5180900
    },
    {
        "Date": "2002/07/16",
        "Open": 40.05,
        "High": 41.8,
        "Low": 40.05,
        "Close": 40.87,
        "Volume": 5418600
    },
    {
        "Date": "2002/07/17",
        "Open": 42.42,
        "High": 43.19,
        "Low": 42.15,
        "Close": 42.94,
        "Volume": 6335600
    },
    {
        "Date": "2002/07/18",
        "Open": 43.09,
        "High": 43.1,
        "Low": 41.23,
        "Close": 41.29,
        "Volume": 3626000
    },
    {
        "Date": "2002/07/19",
        "Open": 40.89,
        "High": 41,
        "Low": 39.56,
        "Close": 39.92,
        "Volume": 4253700
    },
    {
        "Date": "2002/07/22",
        "Open": 39.8,
        "High": 40.15,
        "Low": 37.58,
        "Close": 38.53,
        "Volume": 5662600
    },
    {
        "Date": "2002/07/23",
        "Open": 38.45,
        "High": 39.9,
        "Low": 38.1,
        "Close": 38.85,
        "Volume": 5560500
    },
    {
        "Date": "2002/07/24",
        "Open": 37.5,
        "High": 41.37,
        "Low": 37.1,
        "Close": 41.19,
        "Volume": 5493500
    },
    {
        "Date": "2002/07/25",
        "Open": 41,
        "High": 42.94,
        "Low": 40.31,
        "Close": 42.94,
        "Volume": 5133200
    },
    {
        "Date": "2002/07/26",
        "Open": 42.5,
        "High": 42.51,
        "Low": 40.14,
        "Close": 42,
        "Volume": 3374000
    },
    {
        "Date": "2002/07/29",
        "Open": 42.94,
        "High": 42.99,
        "Low": 41.3,
        "Close": 42.03,
        "Volume": 5595200
    },
    {
        "Date": "2002/07/30",
        "Open": 41.99,
        "High": 42,
        "Low": 40.6,
        "Close": 41.65,
        "Volume": 5201100
    },
    {
        "Date": "2002/07/31",
        "Open": 41.66,
        "High": 41.66,
        "Low": 40.35,
        "Close": 41.52,
        "Volume": 4391400
    },
    {
        "Date": "2002/08/01",
        "Open": 41,
        "High": 41.4,
        "Low": 40.35,
        "Close": 40.63,
        "Volume": 3361300
    },
    {
        "Date": "2002/08/02",
        "Open": 40.63,
        "High": 40.86,
        "Low": 39.1,
        "Close": 39.85,
        "Volume": 2931400
    },
    {
        "Date": "2002/08/05",
        "Open": 39.65,
        "High": 40.27,
        "Low": 38.53,
        "Close": 38.61,
        "Volume": 3146300
    },
    {
        "Date": "2002/08/06",
        "Open": 39.01,
        "High": 40.59,
        "Low": 39.01,
        "Close": 39.41,
        "Volume": 3075500
    },
    {
        "Date": "2002/08/07",
        "Open": 39.85,
        "High": 41.13,
        "Low": 39.7,
        "Close": 41.1,
        "Volume": 3484000
    },
    {
        "Date": "2002/08/08",
        "Open": 41,
        "High": 41.6,
        "Low": 40.25,
        "Close": 41.5,
        "Volume": 3806300
    },
    {
        "Date": "2002/08/09",
        "Open": 41.1,
        "High": 41.65,
        "Low": 40.41,
        "Close": 41,
        "Volume": 3368000
    },
    {
        "Date": "2002/08/12",
        "Open": 40.15,
        "High": 40.65,
        "Low": 39.55,
        "Close": 40.5,
        "Volume": 2868700
    },
    {
        "Date": "2002/08/13",
        "Open": 39.9,
        "High": 39.91,
        "Low": 37.1,
        "Close": 37.23,
        "Volume": 9540500
    },
    {
        "Date": "2002/08/14",
        "Open": 36.83,
        "High": 36.84,
        "Low": 34.1,
        "Close": 36.35,
        "Volume": 12105500
    },
    {
        "Date": "2002/08/15",
        "Open": 36.35,
        "High": 37.95,
        "Low": 35.4,
        "Close": 37.49,
        "Volume": 7548300
    },
    {
        "Date": "2002/08/16",
        "Open": 38.19,
        "High": 38.4,
        "Low": 36.99,
        "Close": 37.5,
        "Volume": 4649600
    },
    {
        "Date": "2002/08/19",
        "Open": 37.51,
        "High": 38.56,
        "Low": 37.41,
        "Close": 38.5,
        "Volume": 3630800
    },
    {
        "Date": "2002/08/20",
        "Open": 38.57,
        "High": 38.57,
        "Low": 37.73,
        "Close": 37.88,
        "Volume": 2990800
    },
    {
        "Date": "2002/08/21",
        "Open": 38,
        "High": 38.43,
        "Low": 36.91,
        "Close": 37.57,
        "Volume": 2993700
    },
    {
        "Date": "2002/08/22",
        "Open": 37.6,
        "High": 38.65,
        "Low": 37.26,
        "Close": 38.5,
        "Volume": 2855900
    },
    {
        "Date": "2002/08/23",
        "Open": 38.5,
        "High": 38.5,
        "Low": 36.9,
        "Close": 37.13,
        "Volume": 3583400
    },
    {
        "Date": "2002/08/26",
        "Open": 37.13,
        "High": 37.27,
        "Low": 35.85,
        "Close": 36.89,
        "Volume": 3004700
    },
    {
        "Date": "2002/08/27",
        "Open": 37.1,
        "High": 37.69,
        "Low": 36.59,
        "Close": 37.03,
        "Volume": 2874400
    },
    {
        "Date": "2002/08/28",
        "Open": 37.03,
        "High": 37.85,
        "Low": 36.4,
        "Close": 37.53,
        "Volume": 4112100
    },
    {
        "Date": "2002/08/29",
        "Open": 36.73,
        "High": 37.8,
        "Low": 36.35,
        "Close": 37.17,
        "Volume": 3606800
    },
    {
        "Date": "2002/08/30",
        "Open": 36.93,
        "High": 37.7,
        "Low": 36.7,
        "Close": 37.07,
        "Volume": 2062500
    },
    {
        "Date": "2002/09/03",
        "Open": 36.8,
        "High": 36.85,
        "Low": 35.23,
        "Close": 35.46,
        "Volume": 3485200
    },
    {
        "Date": "2002/09/04",
        "Open": 35.5,
        "High": 37.06,
        "Low": 35.25,
        "Close": 36.85,
        "Volume": 2833200
    },
    {
        "Date": "2002/09/05",
        "Open": 36.45,
        "High": 36.95,
        "Low": 36,
        "Close": 36.03,
        "Volume": 2968800
    },
    {
        "Date": "2002/09/06",
        "Open": 36.58,
        "High": 37.65,
        "Low": 36.54,
        "Close": 37.21,
        "Volume": 2379000
    },
    {
        "Date": "2002/09/09",
        "Open": 37.21,
        "High": 37.76,
        "Low": 36.5,
        "Close": 37.35,
        "Volume": 3121700
    },
    {
        "Date": "2002/09/10",
        "Open": 37.3,
        "High": 37.78,
        "Low": 36.55,
        "Close": 37.18,
        "Volume": 2615400
    },
    {
        "Date": "2002/09/11",
        "Open": 37.43,
        "High": 37.8,
        "Low": 36.92,
        "Close": 37.08,
        "Volume": 2468400
    },
    {
        "Date": "2002/09/12",
        "Open": 36.88,
        "High": 37.11,
        "Low": 36.35,
        "Close": 36.45,
        "Volume": 2886600
    },
    {
        "Date": "2002/09/13",
        "Open": 35.87,
        "High": 36.17,
        "Low": 35.01,
        "Close": 35.58,
        "Volume": 3558500
    },
    {
        "Date": "2002/09/16",
        "Open": 35.9,
        "High": 37.41,
        "Low": 35.9,
        "Close": 37.23,
        "Volume": 3265400
    },
    {
        "Date": "2002/09/17",
        "Open": 37.4,
        "High": 37.6,
        "Low": 36.07,
        "Close": 36.29,
        "Volume": 3776900
    },
    {
        "Date": "2002/09/18",
        "Open": 36.09,
        "High": 37.15,
        "Low": 36.01,
        "Close": 36.77,
        "Volume": 3418300
    },
    {
        "Date": "2002/09/19",
        "Open": 36,
        "High": 36.7,
        "Low": 35.45,
        "Close": 35.52,
        "Volume": 3089900
    },
    {
        "Date": "2002/09/20",
        "Open": 35.9,
        "High": 36.75,
        "Low": 35.65,
        "Close": 36.48,
        "Volume": 5040400
    },
    {
        "Date": "2002/09/23",
        "Open": 35.9,
        "High": 36,
        "Low": 34.86,
        "Close": 35.4,
        "Volume": 3624000
    },
    {
        "Date": "2002/09/24",
        "Open": 35.12,
        "High": 35.7,
        "Low": 34.65,
        "Close": 34.96,
        "Volume": 3649300
    },
    {
        "Date": "2002/09/25",
        "Open": 35.1,
        "High": 35.5,
        "Low": 34.5,
        "Close": 35.41,
        "Volume": 3632600
    },
    {
        "Date": "2002/09/26",
        "Open": 35.81,
        "High": 36.59,
        "Low": 35.56,
        "Close": 36.55,
        "Volume": 2328100
    },
    {
        "Date": "2002/09/27",
        "Open": 36.3,
        "High": 36.3,
        "Low": 34.66,
        "Close": 34.7,
        "Volume": 3478400
    },
    {
        "Date": "2002/09/30",
        "Open": 34.4,
        "High": 34.82,
        "Low": 33.2,
        "Close": 34.13,
        "Volume": 4072100
    },
    {
        "Date": "2002/10/01",
        "Open": 34.32,
        "High": 36.02,
        "Low": 34.25,
        "Close": 36,
        "Volume": 3355500
    },
    {
        "Date": "2002/10/02",
        "Open": 35.5,
        "High": 35.5,
        "Low": 34.13,
        "Close": 34.38,
        "Volume": 2953900
    },
    {
        "Date": "2002/10/03",
        "Open": 34.78,
        "High": 35.3,
        "Low": 34.19,
        "Close": 34.31,
        "Volume": 3650900
    },
    {
        "Date": "2002/10/04",
        "Open": 34.32,
        "High": 34.32,
        "Low": 31.95,
        "Close": 32.01,
        "Volume": 7042100
    },
    {
        "Date": "2002/10/07",
        "Open": 32.22,
        "High": 32.9,
        "Low": 31.63,
        "Close": 32.38,
        "Volume": 4367000
    },
    {
        "Date": "2002/10/08",
        "Open": 33,
        "High": 33.01,
        "Low": 31.18,
        "Close": 32.01,
        "Volume": 4234800
    },
    {
        "Date": "2002/10/09",
        "Open": 31.4,
        "High": 31.75,
        "Low": 29.95,
        "Close": 30.44,
        "Volume": 6260300
    },
    {
        "Date": "2002/10/10",
        "Open": 30.3,
        "High": 31.7,
        "Low": 29.98,
        "Close": 31.35,
        "Volume": 4582900
    },
    {
        "Date": "2002/10/11",
        "Open": 31.75,
        "High": 32.65,
        "Low": 31.34,
        "Close": 32,
        "Volume": 4082700
    },
    {
        "Date": "2002/10/14",
        "Open": 30.3,
        "High": 31.35,
        "Low": 30.25,
        "Close": 31.06,
        "Volume": 5319100
    },
    {
        "Date": "2002/10/15",
        "Open": 31.27,
        "High": 32.41,
        "Low": 31.14,
        "Close": 32.15,
        "Volume": 4654900
    },
    {
        "Date": "2002/10/16",
        "Open": 32.16,
        "High": 32.52,
        "Low": 30.27,
        "Close": 30.5,
        "Volume": 7269100
    },
    {
        "Date": "2002/10/17",
        "Open": 30.75,
        "High": 31,
        "Low": 29.46,
        "Close": 29.98,
        "Volume": 8574300
    },
    {
        "Date": "2002/10/18",
        "Open": 29.25,
        "High": 29.45,
        "Low": 28.53,
        "Close": 29,
        "Volume": 7013300
    },
    {
        "Date": "2002/10/21",
        "Open": 29,
        "High": 30.5,
        "Low": 28.58,
        "Close": 30.36,
        "Volume": 5950400
    },
    {
        "Date": "2002/10/22",
        "Open": 29.98,
        "High": 30.28,
        "Low": 29.55,
        "Close": 30.14,
        "Volume": 4025700
    },
    {
        "Date": "2002/10/23",
        "Open": 29.97,
        "High": 30.71,
        "Low": 29.88,
        "Close": 30.7,
        "Volume": 3164300
    },
    {
        "Date": "2002/10/24",
        "Open": 30.87,
        "High": 31.2,
        "Low": 29.7,
        "Close": 29.95,
        "Volume": 4017600
    },
    {
        "Date": "2002/10/25",
        "Open": 29.99,
        "High": 30.35,
        "Low": 29.35,
        "Close": 30.32,
        "Volume": 3336200
    },
    {
        "Date": "2002/10/28",
        "Open": 30.42,
        "High": 30.8,
        "Low": 28.7,
        "Close": 28.98,
        "Volume": 5205300
    },
    {
        "Date": "2002/10/29",
        "Open": 28.9,
        "High": 29.9,
        "Low": 28.54,
        "Close": 29.7,
        "Volume": 4090100
    },
    {
        "Date": "2002/10/30",
        "Open": 29.77,
        "High": 30.39,
        "Low": 29.2,
        "Close": 30.2,
        "Volume": 3078200
    },
    {
        "Date": "2002/10/31",
        "Open": 30.4,
        "High": 30.52,
        "Low": 29.55,
        "Close": 29.75,
        "Volume": 2865900
    },
    {
        "Date": "2002/11/01",
        "Open": 29.79,
        "High": 30.65,
        "Low": 29.56,
        "Close": 30.4,
        "Volume": 2939600
    },
    {
        "Date": "2002/11/04",
        "Open": 30.41,
        "High": 30.86,
        "Low": 29.63,
        "Close": 29.67,
        "Volume": 4919500
    },
    {
        "Date": "2002/11/05",
        "Open": 29.87,
        "High": 31.98,
        "Low": 29.87,
        "Close": 31.52,
        "Volume": 4739100
    },
    {
        "Date": "2002/11/06",
        "Open": 32.04,
        "High": 33.88,
        "Low": 32.01,
        "Close": 33.58,
        "Volume": 8651500
    },
    {
        "Date": "2002/11/07",
        "Open": 33.78,
        "High": 33.9,
        "Low": 32.11,
        "Close": 32.29,
        "Volume": 4371900
    },
    {
        "Date": "2002/11/08",
        "Open": 32.85,
        "High": 33.6,
        "Low": 32.5,
        "Close": 33.18,
        "Volume": 4239700
    },
    {
        "Date": "2002/11/11",
        "Open": 33.18,
        "High": 33.21,
        "Low": 31,
        "Close": 31.23,
        "Volume": 3686300
    },
    {
        "Date": "2002/11/12",
        "Open": 31.8,
        "High": 32.1,
        "Low": 31.25,
        "Close": 31.66,
        "Volume": 4498300
    },
    {
        "Date": "2002/11/13",
        "Open": 31.63,
        "High": 32.27,
        "Low": 30.87,
        "Close": 31.42,
        "Volume": 3351400
    },
    {
        "Date": "2002/11/14",
        "Open": 32.1,
        "High": 32.4,
        "Low": 30.87,
        "Close": 31.35,
        "Volume": 3079800
    },
    {
        "Date": "2002/11/15",
        "Open": 31.35,
        "High": 32,
        "Low": 31.04,
        "Close": 31.5,
        "Volume": 2634400
    },
    {
        "Date": "2002/11/18",
        "Open": 31.54,
        "High": 31.78,
        "Low": 30.9,
        "Close": 30.92,
        "Volume": 3389900
    },
    {
        "Date": "2002/11/19",
        "Open": 31.02,
        "High": 31.65,
        "Low": 30.62,
        "Close": 31.4,
        "Volume": 3510600
    },
    {
        "Date": "2002/11/20",
        "Open": 32.1,
        "High": 32.24,
        "Low": 31.2,
        "Close": 31.73,
        "Volume": 3401500
    },
    {
        "Date": "2002/11/21",
        "Open": 32.2,
        "High": 33.02,
        "Low": 32.02,
        "Close": 32.44,
        "Volume": 5257200
    },
    {
        "Date": "2002/11/22",
        "Open": 32.69,
        "High": 34.43,
        "Low": 32.69,
        "Close": 34,
        "Volume": 5475800
    },
    {
        "Date": "2002/11/25",
        "Open": 34.38,
        "High": 34.7,
        "Low": 33.2,
        "Close": 33.49,
        "Volume": 3167400
    },
    {
        "Date": "2002/11/26",
        "Open": 33.7,
        "High": 34.05,
        "Low": 33.26,
        "Close": 33.67,
        "Volume": 3133600
    },
    {
        "Date": "2002/11/27",
        "Open": 33.53,
        "High": 35.14,
        "Low": 33.53,
        "Close": 35.02,
        "Volume": 3802900
    },
    {
        "Date": "2002/11/29",
        "Open": 35.03,
        "High": 35.03,
        "Low": 33.8,
        "Close": 34.05,
        "Volume": 2375900
    },
    {
        "Date": "2002/12/02",
        "Open": 34.6,
        "High": 34.88,
        "Low": 33.7,
        "Close": 34.1,
        "Volume": 2625200
    },
    {
        "Date": "2002/12/03",
        "Open": 34.49,
        "High": 34.5,
        "Low": 33.75,
        "Close": 34.24,
        "Volume": 2868700
    },
    {
        "Date": "2002/12/04",
        "Open": 33.77,
        "High": 34.38,
        "Low": 33.56,
        "Close": 33.93,
        "Volume": 2646900
    },
    {
        "Date": "2002/12/05",
        "Open": 33.75,
        "High": 33.76,
        "Low": 32.43,
        "Close": 32.96,
        "Volume": 3851900
    },
    {
        "Date": "2002/12/06",
        "Open": 32.4,
        "High": 33.75,
        "Low": 32.23,
        "Close": 33.4,
        "Volume": 3698900
    },
    {
        "Date": "2002/12/09",
        "Open": 32.63,
        "High": 33.25,
        "Low": 32.31,
        "Close": 32.4,
        "Volume": 2863700
    },
    {
        "Date": "2002/12/10",
        "Open": 32.35,
        "High": 32.6,
        "Low": 32,
        "Close": 32.25,
        "Volume": 3081300
    },
    {
        "Date": "2002/12/11",
        "Open": 32.05,
        "High": 32.64,
        "Low": 31.75,
        "Close": 32.53,
        "Volume": 3280800
    },
    {
        "Date": "2002/12/12",
        "Open": 32,
        "High": 32.8,
        "Low": 31.8,
        "Close": 32.05,
        "Volume": 2613900
    },
    {
        "Date": "2002/12/13",
        "Open": 32.05,
        "High": 32.05,
        "Low": 31.4,
        "Close": 31.4,
        "Volume": 2192500
    },
    {
        "Date": "2002/12/16",
        "Open": 31.27,
        "High": 32.1,
        "Low": 31.25,
        "Close": 31.92,
        "Volume": 2939600
    },
    {
        "Date": "2002/12/17",
        "Open": 32.06,
        "High": 32.75,
        "Low": 31.84,
        "Close": 31.85,
        "Volume": 2097500
    },
    {
        "Date": "2002/12/18",
        "Open": 31.77,
        "High": 32.5,
        "Low": 31.42,
        "Close": 32.02,
        "Volume": 2157700
    },
    {
        "Date": "2002/12/19",
        "Open": 31.73,
        "High": 32.48,
        "Low": 31.73,
        "Close": 32.25,
        "Volume": 2652000
    },
    {
        "Date": "2002/12/20",
        "Open": 32.92,
        "High": 32.94,
        "Low": 32.29,
        "Close": 32.71,
        "Volume": 4189000
    },
    {
        "Date": "2002/12/23",
        "Open": 32.71,
        "High": 32.95,
        "Low": 32.4,
        "Close": 32.79,
        "Volume": 2089400
    },
    {
        "Date": "2002/12/24",
        "Open": 33.5,
        "High": 33.5,
        "Low": 32.53,
        "Close": 32.65,
        "Volume": 1084500
    },
    {
        "Date": "2002/12/26",
        "Open": 32.85,
        "High": 33.28,
        "Low": 32.52,
        "Close": 32.63,
        "Volume": 1449300
    },
    {
        "Date": "2002/12/27",
        "Open": 32.9,
        "High": 33.09,
        "Low": 32.14,
        "Close": 32.33,
        "Volume": 1597200
    },
    {
        "Date": "2002/12/30",
        "Open": 32.33,
        "High": 33,
        "Low": 32.33,
        "Close": 32.9,
        "Volume": 2238600
    },
    {
        "Date": "2002/12/31",
        "Open": 32.67,
        "High": 33.13,
        "Low": 32.47,
        "Close": 32.99,
        "Volume": 2058000
    },
    {
        "Date": "2003/01/02",
        "Open": 33,
        "High": 33.92,
        "Low": 33,
        "Close": 33.88,
        "Volume": 2099500
    },
    {
        "Date": "2003/01/03",
        "Open": 34.1,
        "High": 34.44,
        "Low": 33.89,
        "Close": 34.18,
        "Volume": 2296100
    },
    {
        "Date": "2003/01/06",
        "Open": 34.05,
        "High": 34.56,
        "Low": 33.96,
        "Close": 34.13,
        "Volume": 2198400
    },
    {
        "Date": "2003/01/07",
        "Open": 34.12,
        "High": 34.13,
        "Low": 33.03,
        "Close": 33.3,
        "Volume": 2914300
    },
    {
        "Date": "2003/01/08",
        "Open": 33.37,
        "High": 33.5,
        "Low": 33.03,
        "Close": 33.5,
        "Volume": 3027800
    },
    {
        "Date": "2003/01/09",
        "Open": 33.75,
        "High": 34.05,
        "Low": 33.37,
        "Close": 33.9,
        "Volume": 2791000
    },
    {
        "Date": "2003/01/10",
        "Open": 33.9,
        "High": 34.1,
        "Low": 33.43,
        "Close": 33.85,
        "Volume": 3074400
    },
    {
        "Date": "2003/01/13",
        "Open": 34.15,
        "High": 34.59,
        "Low": 33.75,
        "Close": 34.3,
        "Volume": 3033500
    },
    {
        "Date": "2003/01/14",
        "Open": 34.15,
        "High": 34.24,
        "Low": 33.82,
        "Close": 34.15,
        "Volume": 1855600
    },
    {
        "Date": "2003/01/15",
        "Open": 34.05,
        "High": 34.39,
        "Low": 33.25,
        "Close": 33.35,
        "Volume": 2195000
    },
    {
        "Date": "2003/01/16",
        "Open": 33.8,
        "High": 34.24,
        "Low": 33.28,
        "Close": 33.46,
        "Volume": 2389300
    },
    {
        "Date": "2003/01/17",
        "Open": 33.35,
        "High": 33.73,
        "Low": 33.03,
        "Close": 33.29,
        "Volume": 2031200
    },
    {
        "Date": "2003/01/21",
        "Open": 33.29,
        "High": 33.31,
        "Low": 32.27,
        "Close": 32.4,
        "Volume": 2463000
    },
    {
        "Date": "2003/01/22",
        "Open": 32.05,
        "High": 32.7,
        "Low": 31.76,
        "Close": 31.78,
        "Volume": 3161500
    },
    {
        "Date": "2003/01/23",
        "Open": 31.8,
        "High": 32.27,
        "Low": 31.78,
        "Close": 31.85,
        "Volume": 2426200
    },
    {
        "Date": "2003/01/24",
        "Open": 31.8,
        "High": 31.85,
        "Low": 31,
        "Close": 31.01,
        "Volume": 2448300
    },
    {
        "Date": "2003/01/27",
        "Open": 31.05,
        "High": 31.25,
        "Low": 30.6,
        "Close": 30.62,
        "Volume": 2383700
    },
    {
        "Date": "2003/01/28",
        "Open": 30.74,
        "High": 31.55,
        "Low": 30.59,
        "Close": 31.45,
        "Volume": 2408600
    },
    {
        "Date": "2003/01/29",
        "Open": 31.46,
        "High": 31.46,
        "Low": 30.5,
        "Close": 30.61,
        "Volume": 2783000
    },
    {
        "Date": "2003/01/30",
        "Open": 29.97,
        "High": 31.3,
        "Low": 29.73,
        "Close": 30.66,
        "Volume": 3758500
    },
    {
        "Date": "2003/01/31",
        "Open": 31.11,
        "High": 32.22,
        "Low": 31,
        "Close": 31.59,
        "Volume": 3635100
    },
    {
        "Date": "2003/02/03",
        "Open": 30.12,
        "High": 31.5,
        "Low": 30.12,
        "Close": 31.11,
        "Volume": 3992800
    },
    {
        "Date": "2003/02/04",
        "Open": 30.8,
        "High": 31.42,
        "Low": 30.5,
        "Close": 31.24,
        "Volume": 3102800
    },
    {
        "Date": "2003/02/05",
        "Open": 31.07,
        "High": 31.63,
        "Low": 30.54,
        "Close": 30.67,
        "Volume": 3072200
    },
    {
        "Date": "2003/02/06",
        "Open": 30.66,
        "High": 30.97,
        "Low": 30.33,
        "Close": 30.55,
        "Volume": 2226600
    },
    {
        "Date": "2003/02/07",
        "Open": 30.65,
        "High": 30.9,
        "Low": 29.9,
        "Close": 30,
        "Volume": 2222500
    },
    {
        "Date": "2003/02/10",
        "Open": 30.1,
        "High": 30.48,
        "Low": 29.89,
        "Close": 30.27,
        "Volume": 2270300
    },
    {
        "Date": "2003/02/11",
        "Open": 30.27,
        "High": 30.51,
        "Low": 29.57,
        "Close": 29.84,
        "Volume": 2723800
    },
    {
        "Date": "2003/02/12",
        "Open": 29.8,
        "High": 29.89,
        "Low": 29.36,
        "Close": 29.63,
        "Volume": 2523400
    },
    {
        "Date": "2003/02/13",
        "Open": 30,
        "High": 30,
        "Low": 28.9,
        "Close": 29.5,
        "Volume": 2852300
    },
    {
        "Date": "2003/02/14",
        "Open": 29.45,
        "High": 30.47,
        "Low": 29.43,
        "Close": 30.15,
        "Volume": 2933400
    },
    {
        "Date": "2003/02/18",
        "Open": 30.5,
        "High": 30.8,
        "Low": 29.88,
        "Close": 30,
        "Volume": 2662600
    },
    {
        "Date": "2003/02/19",
        "Open": 30,
        "High": 30.18,
        "Low": 29.59,
        "Close": 30.18,
        "Volume": 2175100
    },
    {
        "Date": "2003/02/20",
        "Open": 30.18,
        "High": 30.2,
        "Low": 28.2,
        "Close": 29.17,
        "Volume": 7105300
    },
    {
        "Date": "2003/02/21",
        "Open": 29,
        "High": 29.64,
        "Low": 28.43,
        "Close": 29.64,
        "Volume": 4521300
    },
    {
        "Date": "2003/02/24",
        "Open": 29.17,
        "High": 29.64,
        "Low": 28.4,
        "Close": 28.49,
        "Volume": 4325000
    },
    {
        "Date": "2003/02/25",
        "Open": 28.44,
        "High": 28.5,
        "Low": 28,
        "Close": 28.19,
        "Volume": 4802900
    },
    {
        "Date": "2003/02/26",
        "Open": 29,
        "High": 29,
        "Low": 27.64,
        "Close": 27.84,
        "Volume": 3838700
    },
    {
        "Date": "2003/02/27",
        "Open": 28.11,
        "High": 28.31,
        "Low": 27.66,
        "Close": 27.95,
        "Volume": 3050000
    },
    {
        "Date": "2003/02/28",
        "Open": 28,
        "High": 28.12,
        "Low": 27.24,
        "Close": 27.56,
        "Volume": 3926000
    },
    {
        "Date": "2003/03/03",
        "Open": 27.7,
        "High": 27.8,
        "Low": 27.02,
        "Close": 27.11,
        "Volume": 4039700
    },
    {
        "Date": "2003/03/04",
        "Open": 27.1,
        "High": 27.82,
        "Low": 26.91,
        "Close": 27.45,
        "Volume": 5454800
    },
    {
        "Date": "2003/03/05",
        "Open": 27.45,
        "High": 27.45,
        "Low": 26.53,
        "Close": 26.74,
        "Volume": 5300100
    },
    {
        "Date": "2003/03/06",
        "Open": 26.94,
        "High": 26.94,
        "Low": 26,
        "Close": 26.16,
        "Volume": 4494600
    },
    {
        "Date": "2003/03/07",
        "Open": 25.8,
        "High": 25.94,
        "Low": 25.4,
        "Close": 25.84,
        "Volume": 6251500
    },
    {
        "Date": "2003/03/10",
        "Open": 26,
        "High": 26.2,
        "Low": 25.46,
        "Close": 25.52,
        "Volume": 3678600
    },
    {
        "Date": "2003/03/11",
        "Open": 25.63,
        "High": 25.84,
        "Low": 25.11,
        "Close": 25.22,
        "Volume": 3378200
    },
    {
        "Date": "2003/03/12",
        "Open": 25.15,
        "High": 25.42,
        "Low": 24.73,
        "Close": 25.15,
        "Volume": 4213800
    },
    {
        "Date": "2003/03/13",
        "Open": 25.42,
        "High": 25.52,
        "Low": 24.9,
        "Close": 25.35,
        "Volume": 6456400
    },
    {
        "Date": "2003/03/14",
        "Open": 25.25,
        "High": 26.25,
        "Low": 25.18,
        "Close": 25.55,
        "Volume": 6318800
    },
    {
        "Date": "2003/03/17",
        "Open": 25.5,
        "High": 27.09,
        "Low": 25.32,
        "Close": 26.9,
        "Volume": 5832200
    },
    {
        "Date": "2003/03/18",
        "Open": 27.37,
        "High": 28.42,
        "Low": 27,
        "Close": 27.83,
        "Volume": 5960100
    },
    {
        "Date": "2003/03/19",
        "Open": 27.86,
        "High": 28.35,
        "Low": 27.55,
        "Close": 27.95,
        "Volume": 3533900
    },
    {
        "Date": "2003/03/20",
        "Open": 27.9,
        "High": 28.16,
        "Low": 27.37,
        "Close": 27.82,
        "Volume": 3708700
    },
    {
        "Date": "2003/03/21",
        "Open": 28.24,
        "High": 28.25,
        "Low": 27.01,
        "Close": 28.1,
        "Volume": 6539600
    },
    {
        "Date": "2003/03/24",
        "Open": 27.8,
        "High": 27.8,
        "Low": 26.94,
        "Close": 27.03,
        "Volume": 3679000
    },
    {
        "Date": "2003/03/25",
        "Open": 27.1,
        "High": 27.65,
        "Low": 26.83,
        "Close": 27.37,
        "Volume": 3887300
    },
    {
        "Date": "2003/03/26",
        "Open": 27.37,
        "High": 27.4,
        "Low": 26.21,
        "Close": 26.4,
        "Volume": 5788500
    },
    {
        "Date": "2003/03/27",
        "Open": 26.4,
        "High": 26.56,
        "Low": 25.9,
        "Close": 26.52,
        "Volume": 4389100
    },
    {
        "Date": "2003/03/28",
        "Open": 26.3,
        "High": 26.3,
        "Low": 25.99,
        "Close": 26.1,
        "Volume": 3035200
    },
    {
        "Date": "2003/03/31",
        "Open": 26.11,
        "High": 26.11,
        "Low": 24.85,
        "Close": 25.06,
        "Volume": 5606100
    },
    {
        "Date": "2003/04/01",
        "Open": 25.15,
        "High": 25.96,
        "Low": 25.15,
        "Close": 25.67,
        "Volume": 5610300
    },
    {
        "Date": "2003/04/02",
        "Open": 26.33,
        "High": 26.76,
        "Low": 25.9,
        "Close": 26.66,
        "Volume": 4835600
    },
    {
        "Date": "2003/04/03",
        "Open": 27.25,
        "High": 27.25,
        "Low": 26.43,
        "Close": 26.55,
        "Volume": 3485100
    },
    {
        "Date": "2003/04/04",
        "Open": 27.03,
        "High": 27.03,
        "Low": 26.1,
        "Close": 26.5,
        "Volume": 3367400
    },
    {
        "Date": "2003/04/07",
        "Open": 27.56,
        "High": 27.8,
        "Low": 27.04,
        "Close": 27.4,
        "Volume": 4908900
    },
    {
        "Date": "2003/04/08",
        "Open": 27.15,
        "High": 27.72,
        "Low": 26.9,
        "Close": 27.36,
        "Volume": 3947700
    },
    {
        "Date": "2003/04/09",
        "Open": 27.68,
        "High": 28.05,
        "Low": 27.32,
        "Close": 27.48,
        "Volume": 4063800
    },
    {
        "Date": "2003/04/10",
        "Open": 27.48,
        "High": 27.48,
        "Low": 26.42,
        "Close": 27.09,
        "Volume": 4908400
    },
    {
        "Date": "2003/04/11",
        "Open": 26.9,
        "High": 27.1,
        "Low": 25.7,
        "Close": 26.47,
        "Volume": 4935800
    },
    {
        "Date": "2003/04/14",
        "Open": 26.48,
        "High": 27.25,
        "Low": 26.35,
        "Close": 27.25,
        "Volume": 3530500
    },
    {
        "Date": "2003/04/15",
        "Open": 27.25,
        "High": 27.29,
        "Low": 26.55,
        "Close": 27.29,
        "Volume": 4145100
    },
    {
        "Date": "2003/04/16",
        "Open": 27.36,
        "High": 27.46,
        "Low": 26.56,
        "Close": 26.64,
        "Volume": 3334300
    },
    {
        "Date": "2003/04/17",
        "Open": 26.64,
        "High": 26.72,
        "Low": 26.03,
        "Close": 26.65,
        "Volume": 4469700
    },
    {
        "Date": "2003/04/21",
        "Open": 26.65,
        "High": 27.11,
        "Low": 26.65,
        "Close": 26.78,
        "Volume": 3540700
    },
    {
        "Date": "2003/04/22",
        "Open": 26.6,
        "High": 27.9,
        "Low": 26.59,
        "Close": 27.8,
        "Volume": 6337400
    },
    {
        "Date": "2003/04/23",
        "Open": 27.92,
        "High": 28.66,
        "Low": 27.52,
        "Close": 28.14,
        "Volume": 8853200
    },
    {
        "Date": "2003/04/24",
        "Open": 27.94,
        "High": 28.44,
        "Low": 27.52,
        "Close": 27.63,
        "Volume": 5166300
    },
    {
        "Date": "2003/04/25",
        "Open": 27.83,
        "High": 27.85,
        "Low": 27.16,
        "Close": 27.19,
        "Volume": 3785000
    },
    {
        "Date": "2003/04/28",
        "Open": 26.8,
        "High": 27.46,
        "Low": 26.2,
        "Close": 27.38,
        "Volume": 5369300
    },
    {
        "Date": "2003/04/29",
        "Open": 27.38,
        "High": 27.84,
        "Low": 27.38,
        "Close": 27.76,
        "Volume": 4225900
    },
    {
        "Date": "2003/04/30",
        "Open": 27.4,
        "High": 27.62,
        "Low": 27.23,
        "Close": 27.28,
        "Volume": 5380100
    },
    {
        "Date": "2003/05/01",
        "Open": 27.17,
        "High": 27.3,
        "Low": 27,
        "Close": 27.11,
        "Volume": 3210600
    },
    {
        "Date": "2003/05/02",
        "Open": 27.55,
        "High": 28.77,
        "Low": 27.49,
        "Close": 28.62,
        "Volume": 5663000
    },
    {
        "Date": "2003/05/05",
        "Open": 28.2,
        "High": 28.39,
        "Low": 27.45,
        "Close": 27.62,
        "Volume": 6992200
    },
    {
        "Date": "2003/05/06",
        "Open": 27.5,
        "High": 28.26,
        "Low": 27.4,
        "Close": 28.14,
        "Volume": 5436600
    },
    {
        "Date": "2003/05/07",
        "Open": 28.14,
        "High": 28.97,
        "Low": 28.01,
        "Close": 28.38,
        "Volume": 4643800
    },
    {
        "Date": "2003/05/08",
        "Open": 28,
        "High": 28.41,
        "Low": 27.94,
        "Close": 28.14,
        "Volume": 2908100
    },
    {
        "Date": "2003/05/09",
        "Open": 28.55,
        "High": 29.1,
        "Low": 28.3,
        "Close": 29.1,
        "Volume": 4107000
    },
    {
        "Date": "2003/05/12",
        "Open": 29.15,
        "High": 29.98,
        "Low": 28.35,
        "Close": 29.82,
        "Volume": 5072000
    },
    {
        "Date": "2003/05/13",
        "Open": 29.78,
        "High": 29.78,
        "Low": 29.29,
        "Close": 29.55,
        "Volume": 3756900
    },
    {
        "Date": "2003/05/14",
        "Open": 29.7,
        "High": 29.83,
        "Low": 29.13,
        "Close": 29.49,
        "Volume": 3383200
    },
    {
        "Date": "2003/05/15",
        "Open": 29.55,
        "High": 30.25,
        "Low": 29.5,
        "Close": 30.16,
        "Volume": 4670800
    },
    {
        "Date": "2003/05/16",
        "Open": 30.6,
        "High": 31,
        "Low": 30.1,
        "Close": 30.42,
        "Volume": 5175800
    },
    {
        "Date": "2003/05/19",
        "Open": 29.5,
        "High": 30.34,
        "Low": 28.95,
        "Close": 29.07,
        "Volume": 4524200
    },
    {
        "Date": "2003/05/20",
        "Open": 29.17,
        "High": 29.25,
        "Low": 28.62,
        "Close": 28.93,
        "Volume": 3735600
    },
    {
        "Date": "2003/05/21",
        "Open": 28.8,
        "High": 29.3,
        "Low": 28.55,
        "Close": 28.8,
        "Volume": 3224200
    },
    {
        "Date": "2003/05/22",
        "Open": 28.8,
        "High": 29.25,
        "Low": 28.76,
        "Close": 29.1,
        "Volume": 2479900
    },
    {
        "Date": "2003/05/23",
        "Open": 29.02,
        "High": 30.61,
        "Low": 28.76,
        "Close": 29.99,
        "Volume": 5741300
    },
    {
        "Date": "2003/05/27",
        "Open": 30.1,
        "High": 30.1,
        "Low": 29.41,
        "Close": 29.9,
        "Volume": 4638600
    },
    {
        "Date": "2003/05/28",
        "Open": 29.95,
        "High": 30.65,
        "Low": 29.9,
        "Close": 30.38,
        "Volume": 4228700
    },
    {
        "Date": "2003/05/29",
        "Open": 30.55,
        "High": 30.86,
        "Low": 29.81,
        "Close": 29.95,
        "Volume": 3547200
    },
    {
        "Date": "2003/05/30",
        "Open": 30.35,
        "High": 30.86,
        "Low": 30.15,
        "Close": 30.67,
        "Volume": 4049000
    },
    {
        "Date": "2003/06/02",
        "Open": 31,
        "High": 32.47,
        "Low": 31,
        "Close": 31.96,
        "Volume": 7338200
    },
    {
        "Date": "2003/06/03",
        "Open": 31.96,
        "High": 32.15,
        "Low": 31.7,
        "Close": 32.11,
        "Volume": 4376300
    },
    {
        "Date": "2003/06/04",
        "Open": 32.12,
        "High": 33.64,
        "Low": 32.03,
        "Close": 33.55,
        "Volume": 7322800
    },
    {
        "Date": "2003/06/05",
        "Open": 33.55,
        "High": 33.95,
        "Low": 33.26,
        "Close": 33.68,
        "Volume": 4625900
    },
    {
        "Date": "2003/06/06",
        "Open": 34.15,
        "High": 35.18,
        "Low": 33.95,
        "Close": 34.86,
        "Volume": 6731100
    },
    {
        "Date": "2003/06/09",
        "Open": 34.4,
        "High": 34.7,
        "Low": 32.83,
        "Close": 33.17,
        "Volume": 5926500
    },
    {
        "Date": "2003/06/10",
        "Open": 34,
        "High": 35.24,
        "Low": 33.5,
        "Close": 34.31,
        "Volume": 6209100
    },
    {
        "Date": "2003/06/11",
        "Open": 34.31,
        "High": 35.4,
        "Low": 34,
        "Close": 35.4,
        "Volume": 5211100
    },
    {
        "Date": "2003/06/12",
        "Open": 35.6,
        "High": 35.9,
        "Low": 34.93,
        "Close": 35.75,
        "Volume": 4868200
    },
    {
        "Date": "2003/06/13",
        "Open": 35.75,
        "High": 35.94,
        "Low": 35.03,
        "Close": 35.34,
        "Volume": 5015200
    },
    {
        "Date": "2003/06/16",
        "Open": 36.2,
        "High": 36.44,
        "Low": 35.4,
        "Close": 36.41,
        "Volume": 4416900
    },
    {
        "Date": "2003/06/17",
        "Open": 37.1,
        "High": 37.36,
        "Low": 35.53,
        "Close": 36.15,
        "Volume": 5794500
    },
    {
        "Date": "2003/06/18",
        "Open": 36,
        "High": 36.01,
        "Low": 35.26,
        "Close": 35.83,
        "Volume": 8141300
    },
    {
        "Date": "2003/06/19",
        "Open": 35.45,
        "High": 35.72,
        "Low": 35.1,
        "Close": 35.5,
        "Volume": 4611000
    },
    {
        "Date": "2003/06/20",
        "Open": 35.5,
        "High": 35.83,
        "Low": 35.2,
        "Close": 35.53,
        "Volume": 5815800
    },
    {
        "Date": "2003/06/23",
        "Open": 35.53,
        "High": 35.53,
        "Low": 34.35,
        "Close": 34.46,
        "Volume": 4724700
    },
    {
        "Date": "2003/06/24",
        "Open": 34.36,
        "High": 35.1,
        "Low": 34.32,
        "Close": 34.5,
        "Volume": 4052900
    },
    {
        "Date": "2003/06/25",
        "Open": 34.54,
        "High": 35.15,
        "Low": 34.24,
        "Close": 34.41,
        "Volume": 2337800
    },
    {
        "Date": "2003/06/26",
        "Open": 34.22,
        "High": 34.88,
        "Low": 34.12,
        "Close": 34.4,
        "Volume": 2779200
    },
    {
        "Date": "2003/06/27",
        "Open": 34.3,
        "High": 34.8,
        "Low": 34.2,
        "Close": 34.22,
        "Volume": 2348600
    },
    {
        "Date": "2003/06/30",
        "Open": 34.9,
        "High": 34.9,
        "Low": 34.03,
        "Close": 34.32,
        "Volume": 4751300
    },
    {
        "Date": "2003/07/01",
        "Open": 33.99,
        "High": 34.75,
        "Low": 33.89,
        "Close": 34.65,
        "Volume": 5553200
    },
    {
        "Date": "2003/07/02",
        "Open": 34.42,
        "High": 34.93,
        "Low": 34.25,
        "Close": 34.8,
        "Volume": 3988400
    },
    {
        "Date": "2003/07/03",
        "Open": 33.75,
        "High": 34.66,
        "Low": 33.75,
        "Close": 34.58,
        "Volume": 1907800
    },
    {
        "Date": "2003/07/07",
        "Open": 34.88,
        "High": 35.2,
        "Low": 34.71,
        "Close": 35.01,
        "Volume": 3635600
    },
    {
        "Date": "2003/07/08",
        "Open": 35.12,
        "High": 35.2,
        "Low": 34.38,
        "Close": 34.99,
        "Volume": 3123400
    },
    {
        "Date": "2003/07/09",
        "Open": 35,
        "High": 35.55,
        "Low": 34.63,
        "Close": 35.23,
        "Volume": 3450200
    },
    {
        "Date": "2003/07/10",
        "Open": 34.83,
        "High": 35.15,
        "Low": 34.51,
        "Close": 34.69,
        "Volume": 2101200
    },
    {
        "Date": "2003/07/11",
        "Open": 34.72,
        "High": 35.18,
        "Low": 34.66,
        "Close": 35.18,
        "Volume": 2083300
    },
    {
        "Date": "2003/07/14",
        "Open": 35.4,
        "High": 35.43,
        "Low": 34.5,
        "Close": 34.58,
        "Volume": 4104200
    },
    {
        "Date": "2003/07/15",
        "Open": 34.45,
        "High": 34.45,
        "Low": 33,
        "Close": 33.44,
        "Volume": 9248900
    },
    {
        "Date": "2003/07/16",
        "Open": 33.25,
        "High": 33.95,
        "Low": 33.07,
        "Close": 33.39,
        "Volume": 3687800
    },
    {
        "Date": "2003/07/17",
        "Open": 33.15,
        "High": 33.56,
        "Low": 32.12,
        "Close": 33.17,
        "Volume": 3510700
    },
    {
        "Date": "2003/07/18",
        "Open": 33.21,
        "High": 33.35,
        "Low": 32.52,
        "Close": 33.35,
        "Volume": 4030500
    },
    {
        "Date": "2003/07/21",
        "Open": 33,
        "High": 33,
        "Low": 32.14,
        "Close": 32.35,
        "Volume": 4486800
    },
    {
        "Date": "2003/07/22",
        "Open": 32.2,
        "High": 32.75,
        "Low": 32.2,
        "Close": 32.57,
        "Volume": 4446800
    },
    {
        "Date": "2003/07/23",
        "Open": 32.56,
        "High": 33.25,
        "Low": 31.75,
        "Close": 32.69,
        "Volume": 4801000
    },
    {
        "Date": "2003/07/24",
        "Open": 32.6,
        "High": 32.85,
        "Low": 32.19,
        "Close": 32.2,
        "Volume": 5763400
    },
    {
        "Date": "2003/07/25",
        "Open": 31.45,
        "High": 32.77,
        "Low": 30.05,
        "Close": 32.68,
        "Volume": 4211100
    },
    {
        "Date": "2003/07/28",
        "Open": 32.68,
        "High": 32.99,
        "Low": 32.5,
        "Close": 32.77,
        "Volume": 3303900
    },
    {
        "Date": "2003/07/29",
        "Open": 32.6,
        "High": 32.87,
        "Low": 31.99,
        "Close": 32.05,
        "Volume": 3494400
    },
    {
        "Date": "2003/07/30",
        "Open": 32,
        "High": 32.56,
        "Low": 32,
        "Close": 32.52,
        "Volume": 3241300
    },
    {
        "Date": "2003/07/31",
        "Open": 32.62,
        "High": 33.4,
        "Low": 32.62,
        "Close": 33.12,
        "Volume": 5180800
    },
    {
        "Date": "2003/08/01",
        "Open": 32.71,
        "High": 33,
        "Low": 32.38,
        "Close": 32.42,
        "Volume": 3530700
    },
    {
        "Date": "2003/08/04",
        "Open": 32.2,
        "High": 32.65,
        "Low": 31.95,
        "Close": 32.22,
        "Volume": 3231400
    },
    {
        "Date": "2003/08/05",
        "Open": 31.96,
        "High": 32.18,
        "Low": 31.22,
        "Close": 31.22,
        "Volume": 3887700
    },
    {
        "Date": "2003/08/06",
        "Open": 31.25,
        "High": 32.26,
        "Low": 31,
        "Close": 31.91,
        "Volume": 3216400
    },
    {
        "Date": "2003/08/07",
        "Open": 31.72,
        "High": 31.98,
        "Low": 31.35,
        "Close": 31.93,
        "Volume": 1663200
    },
    {
        "Date": "2003/08/08",
        "Open": 31.93,
        "High": 32.53,
        "Low": 31.92,
        "Close": 32.25,
        "Volume": 2742700
    },
    {
        "Date": "2003/08/11",
        "Open": 32.4,
        "High": 32.55,
        "Low": 31.71,
        "Close": 32.22,
        "Volume": 2164900
    },
    {
        "Date": "2003/08/12",
        "Open": 32.12,
        "High": 32.62,
        "Low": 32.06,
        "Close": 32.61,
        "Volume": 2033300
    },
    {
        "Date": "2003/08/13",
        "Open": 32.44,
        "High": 32.73,
        "Low": 32.23,
        "Close": 32.38,
        "Volume": 1829900
    },
    {
        "Date": "2003/08/14",
        "Open": 32.5,
        "High": 33.05,
        "Low": 32.12,
        "Close": 32.98,
        "Volume": 2240600
    },
    {
        "Date": "2003/08/15",
        "Open": 33.15,
        "High": 33.15,
        "Low": 32.66,
        "Close": 32.94,
        "Volume": 1585100
    },
    {
        "Date": "2003/08/18",
        "Open": 33.1,
        "High": 33.66,
        "Low": 33,
        "Close": 33.58,
        "Volume": 2984900
    },
    {
        "Date": "2003/08/19",
        "Open": 33.63,
        "High": 34.35,
        "Low": 33.53,
        "Close": 34.33,
        "Volume": 4370600
    },
    {
        "Date": "2003/08/20",
        "Open": 34.33,
        "High": 34.63,
        "Low": 33.97,
        "Close": 34.36,
        "Volume": 3063100
    },
    {
        "Date": "2003/08/21",
        "Open": 34.5,
        "High": 35.25,
        "Low": 34.48,
        "Close": 34.94,
        "Volume": 3911800
    },
    {
        "Date": "2003/08/22",
        "Open": 35.65,
        "High": 36.28,
        "Low": 35.45,
        "Close": 35.68,
        "Volume": 6336600
    },
    {
        "Date": "2003/08/25",
        "Open": 35.67,
        "High": 35.77,
        "Low": 35.13,
        "Close": 35.3,
        "Volume": 2970500
    },
    {
        "Date": "2003/08/26",
        "Open": 35.2,
        "High": 35.8,
        "Low": 35.11,
        "Close": 35.71,
        "Volume": 3392900
    },
    {
        "Date": "2003/08/27",
        "Open": 35.65,
        "High": 36.35,
        "Low": 35.34,
        "Close": 36.14,
        "Volume": 3780900
    },
    {
        "Date": "2003/08/28",
        "Open": 36.14,
        "High": 37.07,
        "Low": 36.02,
        "Close": 36.98,
        "Volume": 3967400
    },
    {
        "Date": "2003/08/29",
        "Open": 36.9,
        "High": 37.46,
        "Low": 36.58,
        "Close": 37.39,
        "Volume": 2705100
    },
    {
        "Date": "2003/09/02",
        "Open": 37.49,
        "High": 37.78,
        "Low": 37.24,
        "Close": 37.69,
        "Volume": 2951500
    },
    {
        "Date": "2003/09/03",
        "Open": 37.8,
        "High": 38.9,
        "Low": 37.51,
        "Close": 38.37,
        "Volume": 4865000
    },
    {
        "Date": "2003/09/04",
        "Open": 38.37,
        "High": 38.76,
        "Low": 37.79,
        "Close": 37.89,
        "Volume": 3046500
    },
    {
        "Date": "2003/09/05",
        "Open": 37.89,
        "High": 37.89,
        "Low": 36.8,
        "Close": 37.16,
        "Volume": 3861300
    },
    {
        "Date": "2003/09/08",
        "Open": 37.45,
        "High": 37.59,
        "Low": 36.74,
        "Close": 36.96,
        "Volume": 4602700
    },
    {
        "Date": "2003/09/09",
        "Open": 36.75,
        "High": 36.91,
        "Low": 36.25,
        "Close": 36.33,
        "Volume": 3442400
    },
    {
        "Date": "2003/09/10",
        "Open": 36.1,
        "High": 36.49,
        "Low": 35.33,
        "Close": 35.62,
        "Volume": 4012700
    },
    {
        "Date": "2003/09/11",
        "Open": 35.62,
        "High": 36.1,
        "Low": 35.11,
        "Close": 35.72,
        "Volume": 3862000
    },
    {
        "Date": "2003/09/12",
        "Open": 35.72,
        "High": 36,
        "Low": 35.47,
        "Close": 35.66,
        "Volume": 3373100
    },
    {
        "Date": "2003/09/15",
        "Open": 35.47,
        "High": 35.67,
        "Low": 35.21,
        "Close": 35.5,
        "Volume": 2233100
    },
    {
        "Date": "2003/09/16",
        "Open": 35.48,
        "High": 35.95,
        "Low": 35.48,
        "Close": 35.81,
        "Volume": 3015900
    },
    {
        "Date": "2003/09/17",
        "Open": 35.72,
        "High": 35.85,
        "Low": 35.43,
        "Close": 35.43,
        "Volume": 1569800
    },
    {
        "Date": "2003/09/18",
        "Open": 35.68,
        "High": 36.34,
        "Low": 35.48,
        "Close": 36.14,
        "Volume": 3353600
    },
    {
        "Date": "2003/09/19",
        "Open": 36.14,
        "High": 36.6,
        "Low": 35.67,
        "Close": 35.79,
        "Volume": 3346600
    },
    {
        "Date": "2003/09/22",
        "Open": 35.45,
        "High": 35.45,
        "Low": 34.71,
        "Close": 34.89,
        "Volume": 2719700
    },
    {
        "Date": "2003/09/23",
        "Open": 34.69,
        "High": 35.32,
        "Low": 34.26,
        "Close": 35.15,
        "Volume": 3252700
    },
    {
        "Date": "2003/09/24",
        "Open": 34.9,
        "High": 35.08,
        "Low": 34.08,
        "Close": 34.2,
        "Volume": 3007900
    },
    {
        "Date": "2003/09/25",
        "Open": 33.96,
        "High": 34.49,
        "Low": 33.66,
        "Close": 33.76,
        "Volume": 3047000
    },
    {
        "Date": "2003/09/26",
        "Open": 33.82,
        "High": 34.38,
        "Low": 33.7,
        "Close": 34.01,
        "Volume": 3040000
    },
    {
        "Date": "2003/09/29",
        "Open": 34.45,
        "High": 34.85,
        "Low": 34.31,
        "Close": 34.45,
        "Volume": 3372400
    },
    {
        "Date": "2003/09/30",
        "Open": 34.15,
        "High": 34.6,
        "Low": 33.89,
        "Close": 34.33,
        "Volume": 2724900
    },
    {
        "Date": "2003/10/01",
        "Open": 34.5,
        "High": 35.36,
        "Low": 34.4,
        "Close": 35.34,
        "Volume": 2623400
    },
    {
        "Date": "2003/10/02",
        "Open": 35,
        "High": 35.45,
        "Low": 34.81,
        "Close": 35.33,
        "Volume": 2319900
    },
    {
        "Date": "2003/10/03",
        "Open": 35.84,
        "High": 36.32,
        "Low": 35.57,
        "Close": 35.85,
        "Volume": 3514600
    },
    {
        "Date": "2003/10/06",
        "Open": 35.6,
        "High": 35.92,
        "Low": 35.26,
        "Close": 35.81,
        "Volume": 2127700
    },
    {
        "Date": "2003/10/07",
        "Open": 36.1,
        "High": 36.29,
        "Low": 35.53,
        "Close": 36.17,
        "Volume": 2188500
    },
    {
        "Date": "2003/10/08",
        "Open": 35.9,
        "High": 36.44,
        "Low": 35.75,
        "Close": 36.28,
        "Volume": 2246500
    },
    {
        "Date": "2003/10/09",
        "Open": 36.28,
        "High": 37.26,
        "Low": 36.28,
        "Close": 36.79,
        "Volume": 3630800
    },
    {
        "Date": "2003/10/10",
        "Open": 37,
        "High": 37.24,
        "Low": 36.88,
        "Close": 36.95,
        "Volume": 2557900
    },
    {
        "Date": "2003/10/13",
        "Open": 36.96,
        "High": 37.3,
        "Low": 36.9,
        "Close": 37.3,
        "Volume": 2159800
    },
    {
        "Date": "2003/10/14",
        "Open": 37,
        "High": 37.23,
        "Low": 36.82,
        "Close": 37.15,
        "Volume": 2871300
    },
    {
        "Date": "2003/10/15",
        "Open": 36.92,
        "High": 37.09,
        "Low": 36.61,
        "Close": 37,
        "Volume": 2813900
    },
    {
        "Date": "2003/10/16",
        "Open": 36.8,
        "High": 37.68,
        "Low": 36.71,
        "Close": 37.45,
        "Volume": 2795400
    },
    {
        "Date": "2003/10/17",
        "Open": 37.5,
        "High": 37.75,
        "Low": 37.19,
        "Close": 37.24,
        "Volume": 2141300
    },
    {
        "Date": "2003/10/20",
        "Open": 37.05,
        "High": 37.61,
        "Low": 36.92,
        "Close": 37.27,
        "Volume": 1907400
    },
    {
        "Date": "2003/10/21",
        "Open": 37.25,
        "High": 37.25,
        "Low": 36.32,
        "Close": 36.6,
        "Volume": 2293900
    },
    {
        "Date": "2003/10/22",
        "Open": 36.64,
        "High": 36.64,
        "Low": 35.95,
        "Close": 36.16,
        "Volume": 2122800
    },
    {
        "Date": "2003/10/23",
        "Open": 36.16,
        "High": 36.16,
        "Low": 35.52,
        "Close": 35.94,
        "Volume": 2288800
    },
    {
        "Date": "2003/10/24",
        "Open": 35.45,
        "High": 36.28,
        "Low": 35.45,
        "Close": 36.28,
        "Volume": 2002400
    },
    {
        "Date": "2003/10/27",
        "Open": 36.27,
        "High": 36.49,
        "Low": 35.92,
        "Close": 36.04,
        "Volume": 1524700
    },
    {
        "Date": "2003/10/28",
        "Open": 36.05,
        "High": 36.38,
        "Low": 35.31,
        "Close": 36.04,
        "Volume": 3725600
    },
    {
        "Date": "2003/10/29",
        "Open": 36.2,
        "High": 38.9,
        "Low": 36.2,
        "Close": 38.5,
        "Volume": 8102300
    },
    {
        "Date": "2003/10/30",
        "Open": 39,
        "High": 39.21,
        "Low": 38.68,
        "Close": 38.77,
        "Volume": 5509800
    },
    {
        "Date": "2003/10/31",
        "Open": 38.9,
        "High": 39,
        "Low": 38.11,
        "Close": 38.49,
        "Volume": 2970300
    },
    {
        "Date": "2003/11/03",
        "Open": 38.54,
        "High": 39.25,
        "Low": 38.54,
        "Close": 38.91,
        "Volume": 2541400
    },
    {
        "Date": "2003/11/04",
        "Open": 38.67,
        "High": 39.06,
        "Low": 38.51,
        "Close": 38.73,
        "Volume": 2110000
    },
    {
        "Date": "2003/11/05",
        "Open": 38.75,
        "High": 39,
        "Low": 38.31,
        "Close": 38.6,
        "Volume": 2581800
    },
    {
        "Date": "2003/11/06",
        "Open": 38.9,
        "High": 39.05,
        "Low": 38.36,
        "Close": 38.89,
        "Volume": 2927800
    },
    {
        "Date": "2003/11/07",
        "Open": 39.2,
        "High": 39.23,
        "Low": 38.71,
        "Close": 38.9,
        "Volume": 2572800
    },
    {
        "Date": "2003/11/10",
        "Open": 39,
        "High": 39,
        "Low": 38.39,
        "Close": 38.83,
        "Volume": 2260800
    },
    {
        "Date": "2003/11/11",
        "Open": 38.85,
        "High": 38.85,
        "Low": 38.06,
        "Close": 38.32,
        "Volume": 2368000
    },
    {
        "Date": "2003/11/12",
        "Open": 38.14,
        "High": 39.29,
        "Low": 38.1,
        "Close": 39.07,
        "Volume": 2906600
    },
    {
        "Date": "2003/11/13",
        "Open": 40,
        "High": 40.15,
        "Low": 38.5,
        "Close": 39.9,
        "Volume": 4035700
    },
    {
        "Date": "2003/11/14",
        "Open": 39.98,
        "High": 40,
        "Low": 38.97,
        "Close": 39.25,
        "Volume": 1873200
    },
    {
        "Date": "2003/11/17",
        "Open": 39,
        "High": 39.97,
        "Low": 38.9,
        "Close": 39.74,
        "Volume": 3382600
    },
    {
        "Date": "2003/11/18",
        "Open": 39.25,
        "High": 39.67,
        "Low": 38.51,
        "Close": 38.83,
        "Volume": 5336200
    },
    {
        "Date": "2003/11/19",
        "Open": 38.6,
        "High": 39.62,
        "Low": 38.53,
        "Close": 39.4,
        "Volume": 2439700
    },
    {
        "Date": "2003/11/20",
        "Open": 39.1,
        "High": 39.57,
        "Low": 38.54,
        "Close": 39.35,
        "Volume": 2603700
    },
    {
        "Date": "2003/11/21",
        "Open": 39.35,
        "High": 39.48,
        "Low": 38.5,
        "Close": 38.86,
        "Volume": 2779200
    },
    {
        "Date": "2003/11/24",
        "Open": 38.86,
        "High": 39.05,
        "Low": 38.02,
        "Close": 38.89,
        "Volume": 6186300
    },
    {
        "Date": "2003/11/25",
        "Open": 38.67,
        "High": 38.9,
        "Low": 38.2,
        "Close": 38.26,
        "Volume": 3814500
    },
    {
        "Date": "2003/11/26",
        "Open": 38.2,
        "High": 38.38,
        "Low": 37.61,
        "Close": 38.28,
        "Volume": 3464600
    },
    {
        "Date": "2003/11/28",
        "Open": 38.38,
        "High": 38.75,
        "Low": 38.24,
        "Close": 38.39,
        "Volume": 1190500
    },
    {
        "Date": "2003/12/01",
        "Open": 38,
        "High": 38.68,
        "Low": 37.49,
        "Close": 38.02,
        "Volume": 7139900
    },
    {
        "Date": "2003/12/02",
        "Open": 37.8,
        "High": 38.47,
        "Low": 37.6,
        "Close": 37.83,
        "Volume": 6217000
    },
    {
        "Date": "2003/12/03",
        "Open": 37.88,
        "High": 38.68,
        "Low": 37.65,
        "Close": 38.52,
        "Volume": 3534900
    },
    {
        "Date": "2003/12/04",
        "Open": 38.52,
        "High": 39.2,
        "Low": 38.35,
        "Close": 39.11,
        "Volume": 2931200
    },
    {
        "Date": "2003/12/05",
        "Open": 38.86,
        "High": 38.94,
        "Low": 37.87,
        "Close": 38,
        "Volume": 4283200
    },
    {
        "Date": "2003/12/08",
        "Open": 38.01,
        "High": 39.12,
        "Low": 38.01,
        "Close": 39.12,
        "Volume": 2935700
    },
    {
        "Date": "2003/12/09",
        "Open": 39.05,
        "High": 39.12,
        "Low": 38.15,
        "Close": 38.58,
        "Volume": 3329800
    },
    {
        "Date": "2003/12/10",
        "Open": 38.5,
        "High": 39.58,
        "Low": 38.29,
        "Close": 38.87,
        "Volume": 3176900
    },
    {
        "Date": "2003/12/11",
        "Open": 38.9,
        "High": 39.61,
        "Low": 38.9,
        "Close": 39.56,
        "Volume": 3054400
    },
    {
        "Date": "2003/12/12",
        "Open": 39.65,
        "High": 39.65,
        "Low": 38.9,
        "Close": 39.37,
        "Volume": 2601900
    },
    {
        "Date": "2003/12/15",
        "Open": 40,
        "High": 40,
        "Low": 39.2,
        "Close": 39.2,
        "Volume": 2699700
    },
    {
        "Date": "2003/12/16",
        "Open": 39.17,
        "High": 39.99,
        "Low": 39.17,
        "Close": 39.93,
        "Volume": 2823400
    },
    {
        "Date": "2003/12/17",
        "Open": 40.01,
        "High": 41.09,
        "Low": 39.97,
        "Close": 40.86,
        "Volume": 5532800
    },
    {
        "Date": "2003/12/18",
        "Open": 40.55,
        "High": 41.38,
        "Low": 40.55,
        "Close": 41.35,
        "Volume": 3141600
    },
    {
        "Date": "2003/12/19",
        "Open": 41.73,
        "High": 41.95,
        "Low": 41.15,
        "Close": 41.48,
        "Volume": 5622100
    },
    {
        "Date": "2003/12/22",
        "Open": 40.45,
        "High": 41.88,
        "Low": 40.45,
        "Close": 41.6,
        "Volume": 2725800
    },
    {
        "Date": "2003/12/23",
        "Open": 41.72,
        "High": 42,
        "Low": 41.66,
        "Close": 41.94,
        "Volume": 2110500
    },
    {
        "Date": "2003/12/24",
        "Open": 41.6,
        "High": 41.86,
        "Low": 41.29,
        "Close": 41.36,
        "Volume": 1334800
    },
    {
        "Date": "2003/12/26",
        "Open": 41.5,
        "High": 41.66,
        "Low": 41.35,
        "Close": 41.47,
        "Volume": 502100
    },
    {
        "Date": "2003/12/29",
        "Open": 41.54,
        "High": 42.03,
        "Low": 41.37,
        "Close": 42,
        "Volume": 1802200
    },
    {
        "Date": "2003/12/30",
        "Open": 42.9,
        "High": 43.37,
        "Low": 42.17,
        "Close": 42.28,
        "Volume": 4842500
    },
    {
        "Date": "2003/12/31",
        "Open": 42.53,
        "High": 42.56,
        "Low": 41.89,
        "Close": 42.14,
        "Volume": 2348400
    },
    {
        "Date": "2004/01/02",
        "Open": 42.6,
        "High": 42.85,
        "Low": 41.71,
        "Close": 41.99,
        "Volume": 3144600
    },
    {
        "Date": "2004/01/05",
        "Open": 42,
        "High": 42.58,
        "Low": 41.94,
        "Close": 42.07,
        "Volume": 4112500
    },
    {
        "Date": "2004/01/06",
        "Open": 42,
        "High": 42,
        "Low": 41.47,
        "Close": 41.93,
        "Volume": 2506100
    },
    {
        "Date": "2004/01/07",
        "Open": 41.5,
        "High": 42.65,
        "Low": 41.5,
        "Close": 42.28,
        "Volume": 4212600
    },
    {
        "Date": "2004/01/08",
        "Open": 42.5,
        "High": 43.14,
        "Low": 42.26,
        "Close": 42.86,
        "Volume": 3101500
    },
    {
        "Date": "2004/01/09",
        "Open": 42.86,
        "High": 44.53,
        "Low": 42.54,
        "Close": 42.64,
        "Volume": 4077600
    },
    {
        "Date": "2004/01/12",
        "Open": 42.64,
        "High": 42.64,
        "Low": 42.05,
        "Close": 42.41,
        "Volume": 2449200
    },
    {
        "Date": "2004/01/13",
        "Open": 42.3,
        "High": 42.47,
        "Low": 41.6,
        "Close": 42.24,
        "Volume": 2377700
    },
    {
        "Date": "2004/01/14",
        "Open": 42.6,
        "High": 43.3,
        "Low": 42.56,
        "Close": 43.11,
        "Volume": 2952200
    },
    {
        "Date": "2004/01/15",
        "Open": 43.2,
        "High": 43.4,
        "Low": 42.71,
        "Close": 43.04,
        "Volume": 2324500
    },
    {
        "Date": "2004/01/16",
        "Open": 43.45,
        "High": 44.03,
        "Low": 43.06,
        "Close": 44.01,
        "Volume": 2640700
    },
    {
        "Date": "2004/01/20",
        "Open": 44.55,
        "High": 44.71,
        "Low": 42.98,
        "Close": 43.18,
        "Volume": 4949100
    },
    {
        "Date": "2004/01/21",
        "Open": 43.23,
        "High": 43.82,
        "Low": 42.9,
        "Close": 43.6,
        "Volume": 3564600
    },
    {
        "Date": "2004/01/22",
        "Open": 43.4,
        "High": 43.63,
        "Low": 42.88,
        "Close": 42.9,
        "Volume": 2577300
    },
    {
        "Date": "2004/01/23",
        "Open": 42.85,
        "High": 43.08,
        "Low": 41.64,
        "Close": 41.85,
        "Volume": 3902300
    },
    {
        "Date": "2004/01/26",
        "Open": 41.85,
        "High": 42.54,
        "Low": 41.65,
        "Close": 42.44,
        "Volume": 2856800
    },
    {
        "Date": "2004/01/27",
        "Open": 42.3,
        "High": 42.6,
        "Low": 41.65,
        "Close": 41.94,
        "Volume": 2110700
    },
    {
        "Date": "2004/01/28",
        "Open": 41.95,
        "High": 42.6,
        "Low": 41.5,
        "Close": 41.54,
        "Volume": 3306600
    },
    {
        "Date": "2004/01/29",
        "Open": 42.1,
        "High": 42.68,
        "Low": 42,
        "Close": 42.3,
        "Volume": 3412300
    },
    {
        "Date": "2004/01/30",
        "Open": 42,
        "High": 42.15,
        "Low": 41.52,
        "Close": 41.75,
        "Volume": 2588900
    },
    {
        "Date": "2004/02/02",
        "Open": 41.67,
        "High": 43.09,
        "Low": 41.6,
        "Close": 42.54,
        "Volume": 3184400
    },
    {
        "Date": "2004/02/03",
        "Open": 42.54,
        "High": 43.48,
        "Low": 42.21,
        "Close": 43.1,
        "Volume": 3797200
    },
    {
        "Date": "2004/02/04",
        "Open": 43.1,
        "High": 44.25,
        "Low": 43.05,
        "Close": 43.56,
        "Volume": 5379600
    },
    {
        "Date": "2004/02/05",
        "Open": 43.63,
        "High": 44.45,
        "Low": 43.58,
        "Close": 44.36,
        "Volume": 3049800
    },
    {
        "Date": "2004/02/06",
        "Open": 44.36,
        "High": 45.02,
        "Low": 43.99,
        "Close": 44.35,
        "Volume": 4736100
    },
    {
        "Date": "2004/02/09",
        "Open": 44.2,
        "High": 44.35,
        "Low": 43.72,
        "Close": 43.96,
        "Volume": 3022200
    },
    {
        "Date": "2004/02/10",
        "Open": 43.82,
        "High": 43.9,
        "Low": 43.5,
        "Close": 43.77,
        "Volume": 2796600
    },
    {
        "Date": "2004/02/11",
        "Open": 43.6,
        "High": 44.61,
        "Low": 43.32,
        "Close": 44.49,
        "Volume": 3145400
    },
    {
        "Date": "2004/02/12",
        "Open": 44.3,
        "High": 44.48,
        "Low": 44.02,
        "Close": 44.37,
        "Volume": 1761500
    },
    {
        "Date": "2004/02/13",
        "Open": 44.2,
        "High": 44.66,
        "Low": 44.17,
        "Close": 44.45,
        "Volume": 1923700
    },
    {
        "Date": "2004/02/17",
        "Open": 44.6,
        "High": 44.75,
        "Low": 44.39,
        "Close": 44.6,
        "Volume": 2049200
    },
    {
        "Date": "2004/02/18",
        "Open": 44.9,
        "High": 45.1,
        "Low": 44.38,
        "Close": 44.59,
        "Volume": 2950400
    },
    {
        "Date": "2004/02/19",
        "Open": 44.9,
        "High": 44.96,
        "Low": 44.4,
        "Close": 44.52,
        "Volume": 3402700
    },
    {
        "Date": "2004/02/20",
        "Open": 44.65,
        "High": 44.94,
        "Low": 44.3,
        "Close": 44.34,
        "Volume": 3275100
    },
    {
        "Date": "2004/02/23",
        "Open": 44.54,
        "High": 44.57,
        "Low": 43.09,
        "Close": 43.62,
        "Volume": 4029300
    },
    {
        "Date": "2004/02/24",
        "Open": 43.3,
        "High": 43.73,
        "Low": 42.9,
        "Close": 43.22,
        "Volume": 3135300
    },
    {
        "Date": "2004/02/25",
        "Open": 43.22,
        "High": 44.06,
        "Low": 43.09,
        "Close": 43.82,
        "Volume": 3074000
    },
    {
        "Date": "2004/02/26",
        "Open": 43,
        "High": 43.72,
        "Low": 41.97,
        "Close": 42.44,
        "Volume": 7116200
    },
    {
        "Date": "2004/02/27",
        "Open": 42.6,
        "High": 43.57,
        "Low": 42.6,
        "Close": 43.37,
        "Volume": 6432900
    },
    {
        "Date": "2004/03/01",
        "Open": 43.68,
        "High": 43.87,
        "Low": 43,
        "Close": 43.77,
        "Volume": 2612300
    },
    {
        "Date": "2004/03/02",
        "Open": 43.55,
        "High": 43.86,
        "Low": 42.98,
        "Close": 43.33,
        "Volume": 2842600
    },
    {
        "Date": "2004/03/03",
        "Open": 43.07,
        "High": 43.4,
        "Low": 42.96,
        "Close": 43.06,
        "Volume": 2838400
    },
    {
        "Date": "2004/03/04",
        "Open": 42.87,
        "High": 43,
        "Low": 42.22,
        "Close": 42.63,
        "Volume": 2419900
    },
    {
        "Date": "2004/03/05",
        "Open": 42.55,
        "High": 42.9,
        "Low": 42.14,
        "Close": 42.72,
        "Volume": 3121600
    },
    {
        "Date": "2004/03/08",
        "Open": 42.72,
        "High": 42.85,
        "Low": 42.39,
        "Close": 42.42,
        "Volume": 2539800
    },
    {
        "Date": "2004/03/09",
        "Open": 42.2,
        "High": 42.7,
        "Low": 41.41,
        "Close": 41.68,
        "Volume": 3559400
    },
    {
        "Date": "2004/03/10",
        "Open": 41.75,
        "High": 41.75,
        "Low": 40.73,
        "Close": 41.12,
        "Volume": 3732000
    },
    {
        "Date": "2004/03/11",
        "Open": 41,
        "High": 41.12,
        "Low": 40.07,
        "Close": 40.15,
        "Volume": 3097100
    },
    {
        "Date": "2004/03/12",
        "Open": 40.08,
        "High": 40.39,
        "Low": 39.43,
        "Close": 40.3,
        "Volume": 4587900
    },
    {
        "Date": "2004/03/15",
        "Open": 39.95,
        "High": 40.46,
        "Low": 39.7,
        "Close": 39.78,
        "Volume": 3105100
    },
    {
        "Date": "2004/03/16",
        "Open": 39.74,
        "High": 39.74,
        "Low": 38.98,
        "Close": 39.41,
        "Volume": 3628100
    },
    {
        "Date": "2004/03/17",
        "Open": 39.55,
        "High": 39.89,
        "Low": 39.48,
        "Close": 39.8,
        "Volume": 2577700
    },
    {
        "Date": "2004/03/18",
        "Open": 39.75,
        "High": 39.93,
        "Low": 39.3,
        "Close": 39.72,
        "Volume": 2349100
    },
    {
        "Date": "2004/03/19",
        "Open": 39.72,
        "High": 40.05,
        "Low": 39.37,
        "Close": 39.43,
        "Volume": 2721700
    },
    {
        "Date": "2004/03/22",
        "Open": 39.38,
        "High": 39.38,
        "Low": 38.04,
        "Close": 38.68,
        "Volume": 4473700
    },
    {
        "Date": "2004/03/23",
        "Open": 38.93,
        "High": 39.89,
        "Low": 38.93,
        "Close": 39.11,
        "Volume": 3489100
    },
    {
        "Date": "2004/03/24",
        "Open": 38.73,
        "High": 39.27,
        "Low": 38.34,
        "Close": 39.03,
        "Volume": 3362300
    },
    {
        "Date": "2004/03/25",
        "Open": 39.25,
        "High": 39.9,
        "Low": 39.1,
        "Close": 39.72,
        "Volume": 2018400
    },
    {
        "Date": "2004/03/26",
        "Open": 39.52,
        "High": 39.77,
        "Low": 39.1,
        "Close": 39.35,
        "Volume": 3481000
    },
    {
        "Date": "2004/03/29",
        "Open": 39.8,
        "High": 40.02,
        "Low": 39.6,
        "Close": 39.93,
        "Volume": 2126500
    },
    {
        "Date": "2004/03/30",
        "Open": 39.85,
        "High": 40.43,
        "Low": 39.7,
        "Close": 40.33,
        "Volume": 2464800
    },
    {
        "Date": "2004/03/31",
        "Open": 40.5,
        "High": 41.35,
        "Low": 40.32,
        "Close": 41.07,
        "Volume": 3360800
    },
    {
        "Date": "2004/04/01",
        "Open": 41.07,
        "High": 41.27,
        "Low": 40.6,
        "Close": 40.77,
        "Volume": 2310200
    },
    {
        "Date": "2004/04/02",
        "Open": 41.1,
        "High": 42.24,
        "Low": 41.05,
        "Close": 41.84,
        "Volume": 3260800
    },
    {
        "Date": "2004/04/05",
        "Open": 42.94,
        "High": 42.94,
        "Low": 41.85,
        "Close": 42.54,
        "Volume": 2350900
    },
    {
        "Date": "2004/04/06",
        "Open": 42.5,
        "High": 42.5,
        "Low": 42.11,
        "Close": 42.36,
        "Volume": 1917300
    },
    {
        "Date": "2004/04/07",
        "Open": 42.16,
        "High": 42.36,
        "Low": 41.51,
        "Close": 41.76,
        "Volume": 2583900
    },
    {
        "Date": "2004/04/08",
        "Open": 41.95,
        "High": 42.23,
        "Low": 41.2,
        "Close": 41.35,
        "Volume": 2145400
    },
    {
        "Date": "2004/04/12",
        "Open": 41.7,
        "High": 42.19,
        "Low": 41.6,
        "Close": 42.15,
        "Volume": 1595900
    },
    {
        "Date": "2004/04/13",
        "Open": 42.17,
        "High": 42.6,
        "Low": 41.68,
        "Close": 41.78,
        "Volume": 2180600
    },
    {
        "Date": "2004/04/14",
        "Open": 41.73,
        "High": 41.9,
        "Low": 41.42,
        "Close": 41.57,
        "Volume": 1573200
    },
    {
        "Date": "2004/04/15",
        "Open": 41.85,
        "High": 42.03,
        "Low": 41.11,
        "Close": 41.53,
        "Volume": 1509400
    },
    {
        "Date": "2004/04/16",
        "Open": 42.03,
        "High": 42.24,
        "Low": 41.4,
        "Close": 41.5,
        "Volume": 2614700
    },
    {
        "Date": "2004/04/19",
        "Open": 41.63,
        "High": 41.71,
        "Low": 41.39,
        "Close": 41.49,
        "Volume": 1307500
    },
    {
        "Date": "2004/04/20",
        "Open": 41.47,
        "High": 41.7,
        "Low": 40.55,
        "Close": 40.55,
        "Volume": 2290300
    },
    {
        "Date": "2004/04/21",
        "Open": 40.49,
        "High": 41.22,
        "Low": 40.31,
        "Close": 40.85,
        "Volume": 2134200
    },
    {
        "Date": "2004/04/22",
        "Open": 41.7,
        "High": 42.63,
        "Low": 41.35,
        "Close": 42.27,
        "Volume": 3579300
    },
    {
        "Date": "2004/04/23",
        "Open": 42.16,
        "High": 42.75,
        "Low": 41.87,
        "Close": 42.45,
        "Volume": 2218800
    },
    {
        "Date": "2004/04/26",
        "Open": 43.15,
        "High": 43.5,
        "Low": 42.93,
        "Close": 43.24,
        "Volume": 3268200
    },
    {
        "Date": "2004/04/27",
        "Open": 43.24,
        "High": 44,
        "Low": 43.24,
        "Close": 43.55,
        "Volume": 2884300
    },
    {
        "Date": "2004/04/28",
        "Open": 44.05,
        "High": 44.9,
        "Low": 43.55,
        "Close": 44.03,
        "Volume": 5964000
    },
    {
        "Date": "2004/04/29",
        "Open": 44.03,
        "High": 44.15,
        "Low": 43.07,
        "Close": 43.25,
        "Volume": 2465800
    },
    {
        "Date": "2004/04/30",
        "Open": 43.25,
        "High": 43.28,
        "Low": 42.6,
        "Close": 42.69,
        "Volume": 2665500
    },
    {
        "Date": "2004/05/03",
        "Open": 43.25,
        "High": 44,
        "Low": 43.2,
        "Close": 43.58,
        "Volume": 2778400
    },
    {
        "Date": "2004/05/04",
        "Open": 43.58,
        "High": 43.66,
        "Low": 43.01,
        "Close": 43.28,
        "Volume": 2733400
    },
    {
        "Date": "2004/05/05",
        "Open": 43.13,
        "High": 44.09,
        "Low": 43,
        "Close": 43.76,
        "Volume": 2467800
    },
    {
        "Date": "2004/05/06",
        "Open": 43.68,
        "High": 44.3,
        "Low": 43.5,
        "Close": 43.93,
        "Volume": 3396500
    },
    {
        "Date": "2004/05/07",
        "Open": 43.6,
        "High": 44.05,
        "Low": 43.31,
        "Close": 43.4,
        "Volume": 2247000
    },
    {
        "Date": "2004/05/10",
        "Open": 43,
        "High": 43.28,
        "Low": 42.29,
        "Close": 42.59,
        "Volume": 3630100
    },
    {
        "Date": "2004/05/11",
        "Open": 42.5,
        "High": 43.36,
        "Low": 42.41,
        "Close": 43.18,
        "Volume": 3314700
    },
    {
        "Date": "2004/05/12",
        "Open": 43.2,
        "High": 43.58,
        "Low": 42.7,
        "Close": 43.58,
        "Volume": 2730300
    },
    {
        "Date": "2004/05/13",
        "Open": 43.63,
        "High": 43.84,
        "Low": 43.18,
        "Close": 43.62,
        "Volume": 1960600
    },
    {
        "Date": "2004/05/14",
        "Open": 43.1,
        "High": 43.59,
        "Low": 42.95,
        "Close": 43.44,
        "Volume": 2708800
    },
    {
        "Date": "2004/05/17",
        "Open": 42.7,
        "High": 43.61,
        "Low": 42.49,
        "Close": 42.73,
        "Volume": 2443300
    },
    {
        "Date": "2004/05/18",
        "Open": 42.84,
        "High": 43.2,
        "Low": 42.7,
        "Close": 43.02,
        "Volume": 1470200
    },
    {
        "Date": "2004/05/19",
        "Open": 43.1,
        "High": 44.11,
        "Low": 43.04,
        "Close": 43.38,
        "Volume": 3006700
    },
    {
        "Date": "2004/05/20",
        "Open": 43.14,
        "High": 43.22,
        "Low": 42.75,
        "Close": 42.92,
        "Volume": 2258100
    },
    {
        "Date": "2004/05/21",
        "Open": 43.15,
        "High": 43.46,
        "Low": 43,
        "Close": 43.4,
        "Volume": 2128900
    },
    {
        "Date": "2004/05/24",
        "Open": 44.22,
        "High": 44.6,
        "Low": 44.02,
        "Close": 44.56,
        "Volume": 3795300
    },
    {
        "Date": "2004/05/25",
        "Open": 44.55,
        "High": 44.92,
        "Low": 44.25,
        "Close": 44.7,
        "Volume": 3958300
    },
    {
        "Date": "2004/05/26",
        "Open": 44.35,
        "High": 44.98,
        "Low": 44.13,
        "Close": 44.76,
        "Volume": 3421800
    },
    {
        "Date": "2004/05/27",
        "Open": 45,
        "High": 46.62,
        "Low": 44.91,
        "Close": 46.2,
        "Volume": 6674000
    },
    {
        "Date": "2004/05/28",
        "Open": 46,
        "High": 46.5,
        "Low": 45.45,
        "Close": 45.8,
        "Volume": 5144000
    },
    {
        "Date": "2004/06/01",
        "Open": 45.9,
        "High": 46.3,
        "Low": 45.51,
        "Close": 45.88,
        "Volume": 4210500
    },
    {
        "Date": "2004/06/02",
        "Open": 47.22,
        "High": 47.22,
        "Low": 45.9,
        "Close": 46.75,
        "Volume": 3637200
    },
    {
        "Date": "2004/06/03",
        "Open": 46.45,
        "High": 46.65,
        "Low": 46.1,
        "Close": 46.1,
        "Volume": 2359000
    },
    {
        "Date": "2004/06/04",
        "Open": 46.3,
        "High": 47.03,
        "Low": 46.2,
        "Close": 46.9,
        "Volume": 2832600
    },
    {
        "Date": "2004/06/07",
        "Open": 47.5,
        "High": 48.4,
        "Low": 47.47,
        "Close": 48.13,
        "Volume": 5744200
    },
    {
        "Date": "2004/06/08",
        "Open": 48,
        "High": 48.13,
        "Low": 47.62,
        "Close": 48.09,
        "Volume": 3453000
    },
    {
        "Date": "2004/06/09",
        "Open": 48.09,
        "High": 48.82,
        "Low": 48.05,
        "Close": 48.66,
        "Volume": 3325000
    },
    {
        "Date": "2004/06/10",
        "Open": 48.62,
        "High": 48.83,
        "Low": 48.44,
        "Close": 48.75,
        "Volume": 2522500
    },
    {
        "Date": "2004/06/14",
        "Open": 48.5,
        "High": 48.98,
        "Low": 48.37,
        "Close": 48.83,
        "Volume": 3923900
    },
    {
        "Date": "2004/06/15",
        "Open": 49.9,
        "High": 49.9,
        "Low": 48.9,
        "Close": 49.25,
        "Volume": 6940400
    },
    {
        "Date": "2004/06/16",
        "Open": 49.47,
        "High": 50,
        "Low": 49.31,
        "Close": 49.9,
        "Volume": 3276700
    },
    {
        "Date": "2004/06/17",
        "Open": 49.58,
        "High": 49.69,
        "Low": 49.3,
        "Close": 49.47,
        "Volume": 3535800
    },
    {
        "Date": "2004/06/18",
        "Open": 49.32,
        "High": 49.95,
        "Low": 49.24,
        "Close": 49.8,
        "Volume": 4057600
    },
    {
        "Date": "2004/06/21",
        "Open": 49.65,
        "High": 49.92,
        "Low": 49.47,
        "Close": 49.5,
        "Volume": 2317400
    },
    {
        "Date": "2004/06/22",
        "Open": 49.35,
        "High": 49.79,
        "Low": 49.33,
        "Close": 49.67,
        "Volume": 2620200
    },
    {
        "Date": "2004/06/23",
        "Open": 49.5,
        "High": 50.75,
        "Low": 49.4,
        "Close": 50.67,
        "Volume": 3553500
    },
    {
        "Date": "2004/06/24",
        "Open": 50.26,
        "High": 50.78,
        "Low": 50.11,
        "Close": 50.35,
        "Volume": 2461800
    },
    {
        "Date": "2004/06/25",
        "Open": 50.42,
        "High": 51.35,
        "Low": 50.4,
        "Close": 51.3,
        "Volume": 4445000
    },
    {
        "Date": "2004/06/28",
        "Open": 51.3,
        "High": 51.49,
        "Low": 50.1,
        "Close": 50.21,
        "Volume": 2942800
    },
    {
        "Date": "2004/06/29",
        "Open": 49.99,
        "High": 50.7,
        "Low": 49.82,
        "Close": 50.51,
        "Volume": 3079300
    },
    {
        "Date": "2004/06/30",
        "Open": 50.51,
        "High": 51.23,
        "Low": 50.42,
        "Close": 51.09,
        "Volume": 2679000
    },
    {
        "Date": "2004/07/01",
        "Open": 50.1,
        "High": 50.53,
        "Low": 49.57,
        "Close": 49.9,
        "Volume": 3543100
    },
    {
        "Date": "2004/07/02",
        "Open": 49.52,
        "High": 49.69,
        "Low": 48.84,
        "Close": 49.52,
        "Volume": 2818700
    },
    {
        "Date": "2004/07/06",
        "Open": 49.9,
        "High": 50.11,
        "Low": 49.07,
        "Close": 49.31,
        "Volume": 3918600
    },
    {
        "Date": "2004/07/07",
        "Open": 49.55,
        "High": 49.83,
        "Low": 49.13,
        "Close": 49.39,
        "Volume": 2876700
    },
    {
        "Date": "2004/07/08",
        "Open": 49.39,
        "High": 50.27,
        "Low": 48.82,
        "Close": 49.97,
        "Volume": 3524400
    },
    {
        "Date": "2004/07/09",
        "Open": 49.94,
        "High": 50.25,
        "Low": 49.88,
        "Close": 50.04,
        "Volume": 2351000
    },
    {
        "Date": "2004/07/12",
        "Open": 49.95,
        "High": 50.3,
        "Low": 49.75,
        "Close": 50.2,
        "Volume": 2937200
    },
    {
        "Date": "2004/07/13",
        "Open": 50.2,
        "High": 50.37,
        "Low": 49.92,
        "Close": 50.26,
        "Volume": 2033700
    },
    {
        "Date": "2004/07/14",
        "Open": 50.26,
        "High": 50.65,
        "Low": 49.15,
        "Close": 49.32,
        "Volume": 2810600
    },
    {
        "Date": "2004/07/15",
        "Open": 49.1,
        "High": 49.47,
        "Low": 48.34,
        "Close": 49.14,
        "Volume": 3532900
    },
    {
        "Date": "2004/07/16",
        "Open": 49.6,
        "High": 49.61,
        "Low": 49,
        "Close": 49.13,
        "Volume": 2189500
    },
    {
        "Date": "2004/07/19",
        "Open": 49.35,
        "High": 49.53,
        "Low": 48.48,
        "Close": 48.67,
        "Volume": 2618900
    },
    {
        "Date": "2004/07/20",
        "Open": 48.68,
        "High": 48.86,
        "Low": 48.31,
        "Close": 48.76,
        "Volume": 2359700
    },
    {
        "Date": "2004/07/21",
        "Open": 48.7,
        "High": 49.09,
        "Low": 47.68,
        "Close": 47.72,
        "Volume": 3178700
    },
    {
        "Date": "2004/07/22",
        "Open": 47.72,
        "High": 48.03,
        "Low": 46.4,
        "Close": 47.3,
        "Volume": 6574000
    },
    {
        "Date": "2004/07/23",
        "Open": 47.31,
        "High": 47.38,
        "Low": 46.61,
        "Close": 47.06,
        "Volume": 2896100
    },
    {
        "Date": "2004/07/26",
        "Open": 47.1,
        "High": 47.42,
        "Low": 46.89,
        "Close": 47,
        "Volume": 2233500
    },
    {
        "Date": "2004/07/27",
        "Open": 47.35,
        "High": 48.35,
        "Low": 47.11,
        "Close": 48.22,
        "Volume": 2972400
    },
    {
        "Date": "2004/07/28",
        "Open": 48.74,
        "High": 49.77,
        "Low": 48.51,
        "Close": 49.01,
        "Volume": 3990700
    },
    {
        "Date": "2004/07/29",
        "Open": 49.4,
        "High": 49.95,
        "Low": 49.21,
        "Close": 49.68,
        "Volume": 2884400
    },
    {
        "Date": "2004/07/30",
        "Open": 49.9,
        "High": 51.25,
        "Low": 49.74,
        "Close": 50.75,
        "Volume": 4829100
    },
    {
        "Date": "2004/08/02",
        "Open": 50.2,
        "High": 51.05,
        "Low": 50.16,
        "Close": 50.91,
        "Volume": 2395200
    },
    {
        "Date": "2004/08/03",
        "Open": 50.94,
        "High": 51.46,
        "Low": 50.61,
        "Close": 50.76,
        "Volume": 3474800
    },
    {
        "Date": "2004/08/04",
        "Open": 50.6,
        "High": 51.05,
        "Low": 50.3,
        "Close": 51,
        "Volume": 3563200
    },
    {
        "Date": "2004/08/05",
        "Open": 51,
        "High": 51.18,
        "Low": 49.99,
        "Close": 50.01,
        "Volume": 2861700
    },
    {
        "Date": "2004/08/06",
        "Open": 49.97,
        "High": 49.97,
        "Low": 48.27,
        "Close": 48.33,
        "Volume": 3358800
    },
    {
        "Date": "2004/08/09",
        "Open": 48.59,
        "High": 48.94,
        "Low": 48.46,
        "Close": 48.76,
        "Volume": 2380800
    },
    {
        "Date": "2004/08/10",
        "Open": 48.51,
        "High": 49.61,
        "Low": 48.51,
        "Close": 49.61,
        "Volume": 3535200
    },
    {
        "Date": "2004/08/11",
        "Open": 49.25,
        "High": 49.79,
        "Low": 48.53,
        "Close": 49.68,
        "Volume": 2976900
    },
    {
        "Date": "2004/08/12",
        "Open": 49.44,
        "High": 49.75,
        "Low": 48.64,
        "Close": 49.33,
        "Volume": 2983000
    },
    {
        "Date": "2004/08/13",
        "Open": 49.7,
        "High": 49.8,
        "Low": 49.2,
        "Close": 49.72,
        "Volume": 2187900
    },
    {
        "Date": "2004/08/16",
        "Open": 49.72,
        "High": 51.07,
        "Low": 49.64,
        "Close": 50.95,
        "Volume": 4168900
    },
    {
        "Date": "2004/08/17",
        "Open": 51.2,
        "High": 51.32,
        "Low": 50.18,
        "Close": 50.31,
        "Volume": 3604400
    },
    {
        "Date": "2004/08/18",
        "Open": 50.29,
        "High": 50.75,
        "Low": 49.93,
        "Close": 50.74,
        "Volume": 2090600
    },
    {
        "Date": "2004/08/19",
        "Open": 50.74,
        "High": 50.83,
        "Low": 49.95,
        "Close": 50.25,
        "Volume": 2191000
    },
    {
        "Date": "2004/08/20",
        "Open": 50,
        "High": 50.56,
        "Low": 49.97,
        "Close": 50.46,
        "Volume": 3327300
    },
    {
        "Date": "2004/08/23",
        "Open": 50.75,
        "High": 50.76,
        "Low": 50.35,
        "Close": 50.65,
        "Volume": 2112300
    },
    {
        "Date": "2004/08/24",
        "Open": 50.73,
        "High": 51,
        "Low": 50.39,
        "Close": 50.91,
        "Volume": 1706000
    },
    {
        "Date": "2004/08/25",
        "Open": 51.55,
        "High": 52.82,
        "Low": 51.15,
        "Close": 52.5,
        "Volume": 7291900
    },
    {
        "Date": "2004/08/26",
        "Open": 52.51,
        "High": 52.65,
        "Low": 51.93,
        "Close": 52.07,
        "Volume": 3359200
    },
    {
        "Date": "2004/08/27",
        "Open": 52.13,
        "High": 52.6,
        "Low": 51.88,
        "Close": 51.99,
        "Volume": 1446900
    },
    {
        "Date": "2004/08/30",
        "Open": 51.99,
        "High": 52.51,
        "Low": 51.81,
        "Close": 51.87,
        "Volume": 1587400
    },
    {
        "Date": "2004/08/31",
        "Open": 51.9,
        "High": 52.22,
        "Low": 51.69,
        "Close": 52.22,
        "Volume": 2190200
    },
    {
        "Date": "2004/09/01",
        "Open": 52.1,
        "High": 52.58,
        "Low": 51.94,
        "Close": 52.39,
        "Volume": 2261000
    },
    {
        "Date": "2004/09/02",
        "Open": 52.39,
        "High": 53.69,
        "Low": 52.36,
        "Close": 53.59,
        "Volume": 3712700
    },
    {
        "Date": "2004/09/03",
        "Open": 53.68,
        "High": 53.95,
        "Low": 53.1,
        "Close": 53.1,
        "Volume": 2799400
    },
    {
        "Date": "2004/09/07",
        "Open": 53.4,
        "High": 54.01,
        "Low": 53.4,
        "Close": 53.97,
        "Volume": 2964700
    },
    {
        "Date": "2004/09/08",
        "Open": 53.61,
        "High": 54.32,
        "Low": 53.6,
        "Close": 54.05,
        "Volume": 2705400
    },
    {
        "Date": "2004/09/09",
        "Open": 53.97,
        "High": 54.17,
        "Low": 53.23,
        "Close": 53.26,
        "Volume": 2542700
    },
    {
        "Date": "2004/09/10",
        "Open": 52.85,
        "High": 54.2,
        "Low": 52.65,
        "Close": 54.15,
        "Volume": 3097300
    },
    {
        "Date": "2004/09/13",
        "Open": 54.15,
        "High": 54.86,
        "Low": 53.81,
        "Close": 54.28,
        "Volume": 2907300
    },
    {
        "Date": "2004/09/14",
        "Open": 54.29,
        "High": 54.49,
        "Low": 53.72,
        "Close": 53.92,
        "Volume": 1922200
    },
    {
        "Date": "2004/09/15",
        "Open": 54.05,
        "High": 54.25,
        "Low": 53.33,
        "Close": 53.66,
        "Volume": 1694900
    },
    {
        "Date": "2004/09/16",
        "Open": 53.8,
        "High": 54.57,
        "Low": 53.67,
        "Close": 54.52,
        "Volume": 2396300
    },
    {
        "Date": "2004/09/17",
        "Open": 54.73,
        "High": 55.24,
        "Low": 54.56,
        "Close": 55.15,
        "Volume": 3324500
    },
    {
        "Date": "2004/09/20",
        "Open": 54.75,
        "High": 55.19,
        "Low": 54.42,
        "Close": 54.74,
        "Volume": 2458400
    },
    {
        "Date": "2004/09/21",
        "Open": 54.71,
        "High": 55.05,
        "Low": 54.52,
        "Close": 54.7,
        "Volume": 2628900
    },
    {
        "Date": "2004/09/22",
        "Open": 54.3,
        "High": 54.44,
        "Low": 53.41,
        "Close": 53.68,
        "Volume": 2821400
    },
    {
        "Date": "2004/09/23",
        "Open": 53.2,
        "High": 53.25,
        "Low": 52.58,
        "Close": 53,
        "Volume": 3999200
    },
    {
        "Date": "2004/09/24",
        "Open": 52.98,
        "High": 53.4,
        "Low": 52.79,
        "Close": 53.14,
        "Volume": 2731900
    },
    {
        "Date": "2004/09/27",
        "Open": 52.9,
        "High": 53,
        "Low": 52.3,
        "Close": 52.51,
        "Volume": 2057700
    },
    {
        "Date": "2004/09/28",
        "Open": 52.51,
        "High": 52.72,
        "Low": 51.75,
        "Close": 52.32,
        "Volume": 3500700
    },
    {
        "Date": "2004/09/29",
        "Open": 51.42,
        "High": 51.42,
        "Low": 50.5,
        "Close": 51.01,
        "Volume": 5953500
    },
    {
        "Date": "2004/09/30",
        "Open": 50.85,
        "High": 51.99,
        "Low": 50.62,
        "Close": 51.62,
        "Volume": 3748400
    },
    {
        "Date": "2004/10/01",
        "Open": 51.62,
        "High": 52.49,
        "Low": 51.42,
        "Close": 52.48,
        "Volume": 3382800
    },
    {
        "Date": "2004/10/04",
        "Open": 52.55,
        "High": 52.87,
        "Low": 50.88,
        "Close": 52.32,
        "Volume": 4831500
    },
    {
        "Date": "2004/10/05",
        "Open": 52,
        "High": 52.07,
        "Low": 51.3,
        "Close": 51.49,
        "Volume": 3380700
    },
    {
        "Date": "2004/10/06",
        "Open": 51.49,
        "High": 52.36,
        "Low": 51.14,
        "Close": 52.36,
        "Volume": 2461700
    },
    {
        "Date": "2004/10/07",
        "Open": 52.49,
        "High": 52.49,
        "Low": 51.32,
        "Close": 51.32,
        "Volume": 1993800
    },
    {
        "Date": "2004/10/08",
        "Open": 51.12,
        "High": 51.24,
        "Low": 49.89,
        "Close": 50.1,
        "Volume": 3944800
    },
    {
        "Date": "2004/10/11",
        "Open": 50.11,
        "High": 50.49,
        "Low": 49.97,
        "Close": 50.26,
        "Volume": 2107900
    },
    {
        "Date": "2004/10/12",
        "Open": 50.27,
        "High": 50.56,
        "Low": 49.81,
        "Close": 50.4,
        "Volume": 2506700
    },
    {
        "Date": "2004/10/13",
        "Open": 50.71,
        "High": 51.09,
        "Low": 49.92,
        "Close": 50.23,
        "Volume": 2268900
    },
    {
        "Date": "2004/10/14",
        "Open": 50.15,
        "High": 51,
        "Low": 50.15,
        "Close": 50.25,
        "Volume": 3004100
    },
    {
        "Date": "2004/10/15",
        "Open": 50.5,
        "High": 51.28,
        "Low": 50.18,
        "Close": 50.19,
        "Volume": 3467000
    },
    {
        "Date": "2004/10/18",
        "Open": 49.55,
        "High": 49.83,
        "Low": 49.25,
        "Close": 49.59,
        "Volume": 3074500
    },
    {
        "Date": "2004/10/19",
        "Open": 49.1,
        "High": 50,
        "Low": 48.85,
        "Close": 49.21,
        "Volume": 3181300
    },
    {
        "Date": "2004/10/20",
        "Open": 49.3,
        "High": 49.55,
        "Low": 48.3,
        "Close": 48.96,
        "Volume": 3208200
    },
    {
        "Date": "2004/10/21",
        "Open": 48.95,
        "High": 49.98,
        "Low": 48.81,
        "Close": 49.56,
        "Volume": 3702500
    },
    {
        "Date": "2004/10/22",
        "Open": 49.5,
        "High": 50.1,
        "Low": 49.07,
        "Close": 49.51,
        "Volume": 2455800
    },
    {
        "Date": "2004/10/25",
        "Open": 49.05,
        "High": 49.32,
        "Low": 48.1,
        "Close": 49,
        "Volume": 3983400
    },
    {
        "Date": "2004/10/26",
        "Open": 48.82,
        "High": 50.17,
        "Low": 48.65,
        "Close": 49.98,
        "Volume": 3860700
    },
    {
        "Date": "2004/10/27",
        "Open": 51,
        "High": 51.25,
        "Low": 49.8,
        "Close": 50.1,
        "Volume": 5404400
    },
    {
        "Date": "2004/10/28",
        "Open": 50.11,
        "High": 50.45,
        "Low": 49.54,
        "Close": 49.87,
        "Volume": 4136900
    },
    {
        "Date": "2004/10/29",
        "Open": 49.97,
        "High": 50.22,
        "Low": 49.8,
        "Close": 49.9,
        "Volume": 2682300
    },
    {
        "Date": "2004/11/01",
        "Open": 50.1,
        "High": 50.17,
        "Low": 49.65,
        "Close": 49.95,
        "Volume": 2515900
    },
    {
        "Date": "2004/11/02",
        "Open": 50.05,
        "High": 50.54,
        "Low": 49.66,
        "Close": 49.88,
        "Volume": 2765600
    },
    {
        "Date": "2004/11/03",
        "Open": 51,
        "High": 52.1,
        "Low": 50.94,
        "Close": 51.15,
        "Volume": 5446300
    },
    {
        "Date": "2004/11/04",
        "Open": 50.85,
        "High": 50.92,
        "Low": 50.17,
        "Close": 50.59,
        "Volume": 4875500
    },
    {
        "Date": "2004/11/05",
        "Open": 50.8,
        "High": 51.37,
        "Low": 50.41,
        "Close": 51.15,
        "Volume": 4375500
    },
    {
        "Date": "2004/11/08",
        "Open": 51.15,
        "High": 52.48,
        "Low": 51.06,
        "Close": 52.07,
        "Volume": 3905400
    },
    {
        "Date": "2004/11/09",
        "Open": 51.85,
        "High": 52.89,
        "Low": 51.6,
        "Close": 52.51,
        "Volume": 4086400
    },
    {
        "Date": "2004/11/10",
        "Open": 52.82,
        "High": 53.45,
        "Low": 52.74,
        "Close": 53.4,
        "Volume": 4081600
    },
    {
        "Date": "2004/11/11",
        "Open": 53.41,
        "High": 54.32,
        "Low": 53.41,
        "Close": 54.3,
        "Volume": 4108000
    },
    {
        "Date": "2004/11/12",
        "Open": 54.2,
        "High": 54.39,
        "Low": 53.52,
        "Close": 53.93,
        "Volume": 2628000
    },
    {
        "Date": "2004/11/15",
        "Open": 53.85,
        "High": 54.23,
        "Low": 53.61,
        "Close": 54.03,
        "Volume": 3778100
    },
    {
        "Date": "2004/11/16",
        "Open": 54,
        "High": 54.21,
        "Low": 53.72,
        "Close": 54,
        "Volume": 2736900
    },
    {
        "Date": "2004/11/17",
        "Open": 54.3,
        "High": 55.22,
        "Low": 54.24,
        "Close": 54.75,
        "Volume": 4261600
    },
    {
        "Date": "2004/11/18",
        "Open": 55.15,
        "High": 55.48,
        "Low": 54.65,
        "Close": 54.85,
        "Volume": 3063000
    },
    {
        "Date": "2004/11/19",
        "Open": 54.85,
        "High": 54.85,
        "Low": 53.77,
        "Close": 53.77,
        "Volume": 2906800
    },
    {
        "Date": "2004/11/22",
        "Open": 53.76,
        "High": 53.97,
        "Low": 53.26,
        "Close": 53.97,
        "Volume": 3030500
    },
    {
        "Date": "2004/11/23",
        "Open": 53.96,
        "High": 54.34,
        "Low": 53.41,
        "Close": 54.33,
        "Volume": 3210600
    },
    {
        "Date": "2004/11/24",
        "Open": 54.33,
        "High": 54.5,
        "Low": 53.76,
        "Close": 54.12,
        "Volume": 3025900
    },
    {
        "Date": "2004/11/26",
        "Open": 54.13,
        "High": 54.24,
        "Low": 53.9,
        "Close": 54.02,
        "Volume": 1455600
    },
    {
        "Date": "2004/11/29",
        "Open": 54.02,
        "High": 54.38,
        "Low": 53.28,
        "Close": 53.62,
        "Volume": 2666000
    },
    {
        "Date": "2004/11/30",
        "Open": 53.45,
        "High": 54.04,
        "Low": 53.44,
        "Close": 53.57,
        "Volume": 2407400
    },
    {
        "Date": "2004/12/01",
        "Open": 53.6,
        "High": 54.7,
        "Low": 53.57,
        "Close": 54.7,
        "Volume": 2972900
    },
    {
        "Date": "2004/12/02",
        "Open": 54.5,
        "High": 54.9,
        "Low": 54.3,
        "Close": 54.86,
        "Volume": 2432600
    },
    {
        "Date": "2004/12/03",
        "Open": 53.27,
        "High": 55.29,
        "Low": 53.27,
        "Close": 55.26,
        "Volume": 3346700
    },
    {
        "Date": "2004/12/06",
        "Open": 55.26,
        "High": 55.26,
        "Low": 54.52,
        "Close": 54.75,
        "Volume": 2271100
    },
    {
        "Date": "2004/12/07",
        "Open": 54.75,
        "High": 55,
        "Low": 53.72,
        "Close": 53.75,
        "Volume": 2661500
    },
    {
        "Date": "2004/12/08",
        "Open": 53.95,
        "High": 53.98,
        "Low": 52.42,
        "Close": 52.8,
        "Volume": 4264300
    },
    {
        "Date": "2004/12/09",
        "Open": 52.68,
        "High": 52.99,
        "Low": 52.2,
        "Close": 52.78,
        "Volume": 4347000
    },
    {
        "Date": "2004/12/10",
        "Open": 52.78,
        "High": 52.99,
        "Low": 52.33,
        "Close": 52.42,
        "Volume": 4107600
    },
    {
        "Date": "2004/12/13",
        "Open": 54.37,
        "High": 54.37,
        "Low": 52.26,
        "Close": 52.67,
        "Volume": 2909500
    },
    {
        "Date": "2004/12/14",
        "Open": 52.92,
        "High": 53.02,
        "Low": 52.49,
        "Close": 52.64,
        "Volume": 3085100
    },
    {
        "Date": "2004/12/15",
        "Open": 52.78,
        "High": 52.78,
        "Low": 52.29,
        "Close": 52.4,
        "Volume": 3559500
    },
    {
        "Date": "2004/12/16",
        "Open": 52.4,
        "High": 52.49,
        "Low": 51.79,
        "Close": 52.08,
        "Volume": 3485000
    },
    {
        "Date": "2004/12/17",
        "Open": 52,
        "High": 53.4,
        "Low": 51.98,
        "Close": 53.1,
        "Volume": 5299500
    },
    {
        "Date": "2004/12/20",
        "Open": 53.1,
        "High": 53.76,
        "Low": 53.09,
        "Close": 53.22,
        "Volume": 2337100
    },
    {
        "Date": "2004/12/21",
        "Open": 53.26,
        "High": 53.68,
        "Low": 52.72,
        "Close": 53.42,
        "Volume": 2663300
    },
    {
        "Date": "2004/12/22",
        "Open": 50.7,
        "High": 54.29,
        "Low": 50.7,
        "Close": 53.91,
        "Volume": 1998400
    },
    {
        "Date": "2004/12/23",
        "Open": 53.75,
        "High": 53.85,
        "Low": 53.32,
        "Close": 53.53,
        "Volume": 1103900
    },
    {
        "Date": "2004/12/27",
        "Open": 53.39,
        "High": 53.65,
        "Low": 52.91,
        "Close": 53.15,
        "Volume": 1465000
    },
    {
        "Date": "2004/12/28",
        "Open": 52.97,
        "High": 53.54,
        "Low": 52.97,
        "Close": 53.25,
        "Volume": 995500
    },
    {
        "Date": "2004/12/29",
        "Open": 52.65,
        "High": 52.66,
        "Low": 51.77,
        "Close": 52.07,
        "Volume": 4008700
    },
    {
        "Date": "2004/12/30",
        "Open": 52.25,
        "High": 52.5,
        "Low": 51.62,
        "Close": 51.9,
        "Volume": 2577300
    },
    {
        "Date": "2004/12/31",
        "Open": 51.77,
        "High": 52.09,
        "Low": 51.69,
        "Close": 51.77,
        "Volume": 1667600
    },
    {
        "Date": "2005/01/03",
        "Open": 51.85,
        "High": 52.25,
        "Low": 50.92,
        "Close": 50.97,
        "Volume": 3729300
    },
    {
        "Date": "2005/01/04",
        "Open": 51.15,
        "High": 51.15,
        "Low": 49.88,
        "Close": 49.98,
        "Volume": 4649600
    },
    {
        "Date": "2005/01/05",
        "Open": 50,
        "High": 51.13,
        "Low": 49.55,
        "Close": 50.81,
        "Volume": 5334000
    },
    {
        "Date": "2005/01/06",
        "Open": 50.68,
        "High": 51.12,
        "Low": 50.34,
        "Close": 50.48,
        "Volume": 3066900
    },
    {
        "Date": "2005/01/07",
        "Open": 50.5,
        "High": 50.85,
        "Low": 50.1,
        "Close": 50.31,
        "Volume": 1951800
    },
    {
        "Date": "2005/01/10",
        "Open": 50.13,
        "High": 51.33,
        "Low": 50.1,
        "Close": 50.98,
        "Volume": 2844700
    },
    {
        "Date": "2005/01/11",
        "Open": 51.03,
        "High": 51.1,
        "Low": 50.61,
        "Close": 50.82,
        "Volume": 2025100
    },
    {
        "Date": "2005/01/12",
        "Open": 51,
        "High": 51.96,
        "Low": 50.95,
        "Close": 51.94,
        "Volume": 4077100
    },
    {
        "Date": "2005/01/13",
        "Open": 51.9,
        "High": 52.15,
        "Low": 50.58,
        "Close": 50.63,
        "Volume": 4243200
    },
    {
        "Date": "2005/01/14",
        "Open": 50.6,
        "High": 50.99,
        "Low": 50.1,
        "Close": 50.91,
        "Volume": 3081700
    },
    {
        "Date": "2005/01/18",
        "Open": 50.5,
        "High": 51.97,
        "Low": 50.45,
        "Close": 51.88,
        "Volume": 3485000
    },
    {
        "Date": "2005/01/19",
        "Open": 51.6,
        "High": 51.86,
        "Low": 51.31,
        "Close": 51.41,
        "Volume": 2715300
    },
    {
        "Date": "2005/01/20",
        "Open": 51.1,
        "High": 51.51,
        "Low": 50.88,
        "Close": 50.9,
        "Volume": 2451700
    },
    {
        "Date": "2005/01/21",
        "Open": 50.65,
        "High": 50.98,
        "Low": 50.01,
        "Close": 50.07,
        "Volume": 2565600
    },
    {
        "Date": "2005/01/24",
        "Open": 50.33,
        "High": 50.6,
        "Low": 49.52,
        "Close": 49.64,
        "Volume": 3005400
    },
    {
        "Date": "2005/01/25",
        "Open": 50.15,
        "High": 50.21,
        "Low": 49.52,
        "Close": 49.84,
        "Volume": 2933500
    },
    {
        "Date": "2005/01/26",
        "Open": 49.56,
        "High": 50.34,
        "Low": 49.52,
        "Close": 49.86,
        "Volume": 3188500
    },
    {
        "Date": "2005/01/27",
        "Open": 49.54,
        "High": 51,
        "Low": 49.54,
        "Close": 50.97,
        "Volume": 4707400
    },
    {
        "Date": "2005/01/28",
        "Open": 50.97,
        "High": 50.98,
        "Low": 49.54,
        "Close": 49.92,
        "Volume": 3696200
    },
    {
        "Date": "2005/01/31",
        "Open": 50.25,
        "High": 50.63,
        "Low": 50.07,
        "Close": 50.6,
        "Volume": 3891100
    },
    {
        "Date": "2005/02/01",
        "Open": 50.6,
        "High": 51.18,
        "Low": 50.22,
        "Close": 51.04,
        "Volume": 2602600
    },
    {
        "Date": "2005/02/02",
        "Open": 51.6,
        "High": 52.89,
        "Low": 51.42,
        "Close": 52.23,
        "Volume": 6084300
    },
    {
        "Date": "2005/02/03",
        "Open": 52.95,
        "High": 52.95,
        "Low": 51.94,
        "Close": 52,
        "Volume": 4184700
    },
    {
        "Date": "2005/02/04",
        "Open": 51.95,
        "High": 52.9,
        "Low": 51.9,
        "Close": 52.58,
        "Volume": 3277600
    },
    {
        "Date": "2005/02/07",
        "Open": 52.42,
        "High": 52.69,
        "Low": 52.3,
        "Close": 52.5,
        "Volume": 3687000
    },
    {
        "Date": "2005/02/08",
        "Open": 52.65,
        "High": 53.62,
        "Low": 52.39,
        "Close": 53.5,
        "Volume": 6064300
    },
    {
        "Date": "2005/02/09",
        "Open": 53.5,
        "High": 54.16,
        "Low": 53.36,
        "Close": 54.12,
        "Volume": 4776600
    },
    {
        "Date": "2005/02/10",
        "Open": 54.12,
        "High": 54.43,
        "Low": 53.63,
        "Close": 53.86,
        "Volume": 3630800
    },
    {
        "Date": "2005/02/11",
        "Open": 53.75,
        "High": 54.3,
        "Low": 53.35,
        "Close": 54.14,
        "Volume": 2191300
    },
    {
        "Date": "2005/02/14",
        "Open": 54.01,
        "High": 54.33,
        "Low": 53.72,
        "Close": 54.04,
        "Volume": 2763700
    },
    {
        "Date": "2005/02/15",
        "Open": 54.25,
        "High": 54.82,
        "Low": 54.01,
        "Close": 54.43,
        "Volume": 3281800
    },
    {
        "Date": "2005/02/16",
        "Open": 54.15,
        "High": 54.29,
        "Low": 53.8,
        "Close": 53.92,
        "Volume": 2725300
    },
    {
        "Date": "2005/02/17",
        "Open": 54.2,
        "High": 54.45,
        "Low": 53.12,
        "Close": 53.66,
        "Volume": 4093400
    },
    {
        "Date": "2005/02/18",
        "Open": 53.67,
        "High": 53.67,
        "Low": 52.55,
        "Close": 52.78,
        "Volume": 4682700
    },
    {
        "Date": "2005/02/22",
        "Open": 52.35,
        "High": 52.55,
        "Low": 52.07,
        "Close": 52.15,
        "Volume": 3292200
    },
    {
        "Date": "2005/02/23",
        "Open": 52.8,
        "High": 53.11,
        "Low": 52.56,
        "Close": 52.72,
        "Volume": 4056700
    },
    {
        "Date": "2005/02/24",
        "Open": 53.2,
        "High": 53.94,
        "Low": 52.96,
        "Close": 53.94,
        "Volume": 3874400
    },
    {
        "Date": "2005/02/25",
        "Open": 53.6,
        "High": 55.03,
        "Low": 53.33,
        "Close": 54.99,
        "Volume": 4494700
    },
    {
        "Date": "2005/02/28",
        "Open": 54.9,
        "High": 55.05,
        "Low": 54.71,
        "Close": 54.97,
        "Volume": 4575800
    },
    {
        "Date": "2005/03/01",
        "Open": 54.98,
        "High": 55.23,
        "Low": 54.26,
        "Close": 54.49,
        "Volume": 4276300
    },
    {
        "Date": "2005/03/02",
        "Open": 54.45,
        "High": 55.42,
        "Low": 54.37,
        "Close": 55.3,
        "Volume": 4314300
    },
    {
        "Date": "2005/03/03",
        "Open": 55.45,
        "High": 58.07,
        "Low": 55.32,
        "Close": 57.42,
        "Volume": 8860800
    },
    {
        "Date": "2005/03/04",
        "Open": 57.63,
        "High": 58.74,
        "Low": 56.99,
        "Close": 58.38,
        "Volume": 6617300
    },
    {
        "Date": "2005/03/07",
        "Open": 57.52,
        "High": 58.42,
        "Low": 57.25,
        "Close": 58.3,
        "Volume": 6142800
    },
    {
        "Date": "2005/03/08",
        "Open": 58.31,
        "High": 58.68,
        "Low": 57.81,
        "Close": 58.15,
        "Volume": 4604500
    },
    {
        "Date": "2005/03/09",
        "Open": 57.85,
        "High": 58.05,
        "Low": 57.44,
        "Close": 57.75,
        "Volume": 3501000
    },
    {
        "Date": "2005/03/10",
        "Open": 57.76,
        "High": 58.36,
        "Low": 57.69,
        "Close": 57.98,
        "Volume": 3409100
    },
    {
        "Date": "2005/03/11",
        "Open": 57.85,
        "High": 58.22,
        "Low": 57.2,
        "Close": 57.49,
        "Volume": 3262800
    },
    {
        "Date": "2005/03/14",
        "Open": 57.5,
        "High": 57.99,
        "Low": 57.3,
        "Close": 57.71,
        "Volume": 3269000
    },
    {
        "Date": "2005/03/15",
        "Open": 57.85,
        "High": 58.94,
        "Low": 57.63,
        "Close": 58.48,
        "Volume": 4714000
    },
    {
        "Date": "2005/03/16",
        "Open": 58.3,
        "High": 58.52,
        "Low": 56.7,
        "Close": 56.77,
        "Volume": 4863900
    },
    {
        "Date": "2005/03/17",
        "Open": 56.75,
        "High": 57.31,
        "Low": 56.71,
        "Close": 56.89,
        "Volume": 3837800
    },
    {
        "Date": "2005/03/18",
        "Open": 57.05,
        "High": 57.19,
        "Low": 56.57,
        "Close": 57.16,
        "Volume": 5383400
    },
    {
        "Date": "2005/03/21",
        "Open": 57,
        "High": 57.2,
        "Low": 56.58,
        "Close": 56.84,
        "Volume": 2044400
    },
    {
        "Date": "2005/03/22",
        "Open": 57,
        "High": 57.7,
        "Low": 56.95,
        "Close": 57.22,
        "Volume": 3642100
    },
    {
        "Date": "2005/03/23",
        "Open": 57.23,
        "High": 57.4,
        "Low": 56.62,
        "Close": 56.85,
        "Volume": 3021000
    },
    {
        "Date": "2005/03/24",
        "Open": 57.02,
        "High": 57.24,
        "Low": 56.67,
        "Close": 56.8,
        "Volume": 1658200
    },
    {
        "Date": "2005/03/28",
        "Open": 57.3,
        "High": 58.13,
        "Low": 57.26,
        "Close": 58.1,
        "Volume": 3562800
    },
    {
        "Date": "2005/03/29",
        "Open": 57.73,
        "High": 58.17,
        "Low": 57,
        "Close": 57.25,
        "Volume": 5281400
    },
    {
        "Date": "2005/03/30",
        "Open": 57.25,
        "High": 58.8,
        "Low": 57.25,
        "Close": 58.79,
        "Volume": 3612200
    },
    {
        "Date": "2005/03/31",
        "Open": 58.79,
        "High": 58.79,
        "Low": 57.94,
        "Close": 58.46,
        "Volume": 3365400
    },
    {
        "Date": "2005/04/01",
        "Open": 58.55,
        "High": 59.12,
        "Low": 58.3,
        "Close": 58.78,
        "Volume": 3835300
    },
    {
        "Date": "2005/04/04",
        "Open": 58.6,
        "High": 58.72,
        "Low": 58.01,
        "Close": 58.33,
        "Volume": 2960400
    },
    {
        "Date": "2005/04/05",
        "Open": 58.32,
        "High": 59.45,
        "Low": 58.05,
        "Close": 58.33,
        "Volume": 4404000
    },
    {
        "Date": "2005/04/06",
        "Open": 58.72,
        "High": 58.78,
        "Low": 58.35,
        "Close": 58.43,
        "Volume": 2589400
    },
    {
        "Date": "2005/04/07",
        "Open": 58.45,
        "High": 59.14,
        "Low": 58.3,
        "Close": 59.01,
        "Volume": 3453400
    },
    {
        "Date": "2005/04/08",
        "Open": 59,
        "High": 59.01,
        "Low": 58.42,
        "Close": 58.6,
        "Volume": 2493900
    },
    {
        "Date": "2005/04/11",
        "Open": 58.75,
        "High": 59.81,
        "Low": 58.75,
        "Close": 59.4,
        "Volume": 4255800
    },
    {
        "Date": "2005/04/12",
        "Open": 59.4,
        "High": 59.55,
        "Low": 57.75,
        "Close": 58.45,
        "Volume": 6776600
    },
    {
        "Date": "2005/04/13",
        "Open": 58.65,
        "High": 59.05,
        "Low": 58.45,
        "Close": 58.67,
        "Volume": 3816800
    },
    {
        "Date": "2005/04/14",
        "Open": 59.05,
        "High": 59.32,
        "Low": 58.13,
        "Close": 58.16,
        "Volume": 3730000
    },
    {
        "Date": "2005/04/15",
        "Open": 58.49,
        "High": 58.49,
        "Low": 57,
        "Close": 57,
        "Volume": 3332500
    },
    {
        "Date": "2005/04/18",
        "Open": 56.65,
        "High": 57.32,
        "Low": 56.22,
        "Close": 56.92,
        "Volume": 3490800
    },
    {
        "Date": "2005/04/19",
        "Open": 56.93,
        "High": 58.36,
        "Low": 56.62,
        "Close": 58.09,
        "Volume": 3564900
    },
    {
        "Date": "2005/04/20",
        "Open": 58.1,
        "High": 58.37,
        "Low": 57.23,
        "Close": 57.23,
        "Volume": 3940700
    },
    {
        "Date": "2005/04/21",
        "Open": 57.85,
        "High": 59.08,
        "Low": 57.72,
        "Close": 59.08,
        "Volume": 3352000
    },
    {
        "Date": "2005/04/22",
        "Open": 58.55,
        "High": 58.84,
        "Low": 57.24,
        "Close": 57.88,
        "Volume": 3015100
    },
    {
        "Date": "2005/04/25",
        "Open": 58.8,
        "High": 59.76,
        "Low": 58.8,
        "Close": 59.58,
        "Volume": 3481300
    },
    {
        "Date": "2005/04/26",
        "Open": 59.85,
        "High": 60,
        "Low": 58.15,
        "Close": 59,
        "Volume": 5068200
    },
    {
        "Date": "2005/04/27",
        "Open": 58.49,
        "High": 60.1,
        "Low": 58.25,
        "Close": 59.66,
        "Volume": 7375900
    },
    {
        "Date": "2005/04/28",
        "Open": 60,
        "High": 60,
        "Low": 58.61,
        "Close": 58.72,
        "Volume": 4777600
    },
    {
        "Date": "2005/04/29",
        "Open": 59.03,
        "High": 59.6,
        "Low": 58.26,
        "Close": 59.52,
        "Volume": 3665500
    },
    {
        "Date": "2005/05/02",
        "Open": 59.52,
        "High": 59.88,
        "Low": 58.9,
        "Close": 59.38,
        "Volume": 4265300
    },
    {
        "Date": "2005/05/03",
        "Open": 59.65,
        "High": 60.4,
        "Low": 59.23,
        "Close": 59.87,
        "Volume": 4464000
    },
    {
        "Date": "2005/05/04",
        "Open": 59.75,
        "High": 60.48,
        "Low": 59.64,
        "Close": 60.28,
        "Volume": 3280700
    },
    {
        "Date": "2005/05/05",
        "Open": 60.1,
        "High": 60.38,
        "Low": 59.59,
        "Close": 59.74,
        "Volume": 3139900
    },
    {
        "Date": "2005/05/06",
        "Open": 60.18,
        "High": 61.25,
        "Low": 60.13,
        "Close": 61.01,
        "Volume": 3255500
    },
    {
        "Date": "2005/05/09",
        "Open": 60.75,
        "High": 60.96,
        "Low": 60.16,
        "Close": 60.56,
        "Volume": 3837200
    },
    {
        "Date": "2005/05/10",
        "Open": 60.56,
        "High": 62.5,
        "Low": 60.5,
        "Close": 61.04,
        "Volume": 9028900
    },
    {
        "Date": "2005/05/11",
        "Open": 61.05,
        "High": 61.38,
        "Low": 59.51,
        "Close": 60.4,
        "Volume": 5584000
    },
    {
        "Date": "2005/05/12",
        "Open": 60.53,
        "High": 61.25,
        "Low": 60.26,
        "Close": 60.49,
        "Volume": 5362500
    },
    {
        "Date": "2005/05/13",
        "Open": 60.89,
        "High": 60.89,
        "Low": 58.62,
        "Close": 59.5,
        "Volume": 4189000
    },
    {
        "Date": "2005/05/16",
        "Open": 59.7,
        "High": 60.49,
        "Low": 59.53,
        "Close": 60.41,
        "Volume": 2244300
    },
    {
        "Date": "2005/05/17",
        "Open": 60.5,
        "High": 60.97,
        "Low": 60.22,
        "Close": 60.91,
        "Volume": 3440300
    },
    {
        "Date": "2005/05/18",
        "Open": 61.17,
        "High": 62.51,
        "Low": 60.43,
        "Close": 61.69,
        "Volume": 4584400
    },
    {
        "Date": "2005/05/19",
        "Open": 62.05,
        "High": 62.27,
        "Low": 60.98,
        "Close": 61.35,
        "Volume": 3575500
    },
    {
        "Date": "2005/05/20",
        "Open": 61.75,
        "High": 62.24,
        "Low": 61.51,
        "Close": 61.9,
        "Volume": 3716200
    },
    {
        "Date": "2005/05/23",
        "Open": 61.95,
        "High": 62.12,
        "Low": 61.54,
        "Close": 61.64,
        "Volume": 3180800
    },
    {
        "Date": "2005/05/24",
        "Open": 61.4,
        "High": 62.59,
        "Low": 61.22,
        "Close": 62.25,
        "Volume": 3608400
    },
    {
        "Date": "2005/05/25",
        "Open": 61.73,
        "High": 61.8,
        "Low": 61.12,
        "Close": 61.45,
        "Volume": 3097300
    },
    {
        "Date": "2005/05/26",
        "Open": 62.05,
        "High": 63,
        "Low": 61.95,
        "Close": 62.99,
        "Volume": 2997900
    },
    {
        "Date": "2005/05/27",
        "Open": 63,
        "High": 63.4,
        "Low": 62.82,
        "Close": 63.02,
        "Volume": 2591500
    },
    {
        "Date": "2005/05/31",
        "Open": 63.01,
        "High": 64.2,
        "Low": 62.91,
        "Close": 63.9,
        "Volume": 4226900
    },
    {
        "Date": "2005/06/01",
        "Open": 63.95,
        "High": 64.05,
        "Low": 63.35,
        "Close": 63.8,
        "Volume": 3584100
    },
    {
        "Date": "2005/06/02",
        "Open": 63.8,
        "High": 64.5,
        "Low": 63.51,
        "Close": 64.38,
        "Volume": 2651000
    },
    {
        "Date": "2005/06/03",
        "Open": 64.16,
        "High": 64.99,
        "Low": 64.1,
        "Close": 64.66,
        "Volume": 4524200
    },
    {
        "Date": "2005/06/06",
        "Open": 64.88,
        "High": 65.76,
        "Low": 64.64,
        "Close": 65.55,
        "Volume": 4049300
    },
    {
        "Date": "2005/06/07",
        "Open": 65.55,
        "High": 66.09,
        "Low": 65.28,
        "Close": 65.28,
        "Volume": 5977000
    },
    {
        "Date": "2005/06/08",
        "Open": 65.07,
        "High": 65.45,
        "Low": 64.24,
        "Close": 64.47,
        "Volume": 4177000
    },
    {
        "Date": "2005/06/09",
        "Open": 64.48,
        "High": 65.19,
        "Low": 64.04,
        "Close": 65.11,
        "Volume": 3444000
    },
    {
        "Date": "2005/06/10",
        "Open": 65.05,
        "High": 65.06,
        "Low": 64.11,
        "Close": 64.65,
        "Volume": 2985500
    },
    {
        "Date": "2005/06/13",
        "Open": 65.05,
        "High": 65.35,
        "Low": 61.91,
        "Close": 64.63,
        "Volume": 5457000
    },
    {
        "Date": "2005/06/14",
        "Open": 64.68,
        "High": 64.8,
        "Low": 62.85,
        "Close": 62.93,
        "Volume": 6141000
    },
    {
        "Date": "2005/06/15",
        "Open": 63.4,
        "High": 64.41,
        "Low": 63.21,
        "Close": 64.41,
        "Volume": 3932600
    },
    {
        "Date": "2005/06/16",
        "Open": 64.25,
        "High": 64.26,
        "Low": 63.65,
        "Close": 63.69,
        "Volume": 2822600
    },
    {
        "Date": "2005/06/17",
        "Open": 64.15,
        "High": 64.78,
        "Low": 63.7,
        "Close": 64.62,
        "Volume": 4519600
    },
    {
        "Date": "2005/06/20",
        "Open": 63.9,
        "High": 64.1,
        "Low": 63.58,
        "Close": 63.67,
        "Volume": 2964200
    },
    {
        "Date": "2005/06/21",
        "Open": 63.4,
        "High": 63.41,
        "Low": 62.69,
        "Close": 62.78,
        "Volume": 4037800
    },
    {
        "Date": "2005/06/22",
        "Open": 62.4,
        "High": 63.37,
        "Low": 62.2,
        "Close": 63.13,
        "Volume": 3484300
    },
    {
        "Date": "2005/06/23",
        "Open": 63.14,
        "High": 63.19,
        "Low": 61.79,
        "Close": 61.86,
        "Volume": 2891300
    },
    {
        "Date": "2005/06/24",
        "Open": 61.6,
        "High": 61.91,
        "Low": 60.5,
        "Close": 60.59,
        "Volume": 4428600
    },
    {
        "Date": "2005/06/27",
        "Open": 60.35,
        "High": 61.81,
        "Low": 59.7,
        "Close": 61.76,
        "Volume": 6840300
    },
    {
        "Date": "2005/06/28",
        "Open": 62.1,
        "High": 62.46,
        "Low": 61.27,
        "Close": 62.45,
        "Volume": 3940800
    },
    {
        "Date": "2005/06/29",
        "Open": 62.45,
        "High": 62.63,
        "Low": 61.4,
        "Close": 61.67,
        "Volume": 3191600
    },
    {
        "Date": "2005/06/30",
        "Open": 64.5,
        "High": 66.85,
        "Low": 64.3,
        "Close": 66,
        "Volume": 17132400
    },
    {
        "Date": "2005/07/01",
        "Open": 65.78,
        "High": 65.96,
        "Low": 64.44,
        "Close": 64.68,
        "Volume": 6826500
    },
    {
        "Date": "2005/07/05",
        "Open": 64.3,
        "High": 65.44,
        "Low": 64.17,
        "Close": 65.42,
        "Volume": 3310200
    },
    {
        "Date": "2005/07/06",
        "Open": 65.5,
        "High": 66.11,
        "Low": 64.2,
        "Close": 64.29,
        "Volume": 3942000
    },
    {
        "Date": "2005/07/07",
        "Open": 63.98,
        "High": 65.18,
        "Low": 63.45,
        "Close": 65.18,
        "Volume": 5579400
    },
    {
        "Date": "2005/07/08",
        "Open": 65.07,
        "High": 65.24,
        "Low": 64.51,
        "Close": 65.07,
        "Volume": 3715100
    },
    {
        "Date": "2005/07/11",
        "Open": 65.25,
        "High": 65.49,
        "Low": 64.78,
        "Close": 64.97,
        "Volume": 1984100
    },
    {
        "Date": "2005/07/12",
        "Open": 64.96,
        "High": 64.97,
        "Low": 64.15,
        "Close": 64.3,
        "Volume": 2920800
    },
    {
        "Date": "2005/07/13",
        "Open": 64.3,
        "High": 64.89,
        "Low": 64.2,
        "Close": 64.58,
        "Volume": 3111900
    },
    {
        "Date": "2005/07/14",
        "Open": 64.95,
        "High": 65.23,
        "Low": 64.37,
        "Close": 64.58,
        "Volume": 2239900
    },
    {
        "Date": "2005/07/15",
        "Open": 64.58,
        "High": 64.88,
        "Low": 64.23,
        "Close": 64.75,
        "Volume": 2013900
    },
    {
        "Date": "2005/07/18",
        "Open": 64.75,
        "High": 64.86,
        "Low": 64.25,
        "Close": 64.74,
        "Volume": 1897400
    },
    {
        "Date": "2005/07/19",
        "Open": 65,
        "High": 65.5,
        "Low": 64.63,
        "Close": 64.89,
        "Volume": 2146000
    },
    {
        "Date": "2005/07/20",
        "Open": 64.89,
        "High": 66.28,
        "Low": 64.63,
        "Close": 66.08,
        "Volume": 2609000
    },
    {
        "Date": "2005/07/21",
        "Open": 66.18,
        "High": 66.31,
        "Low": 65.69,
        "Close": 65.71,
        "Volume": 4840500
    },
    {
        "Date": "2005/07/22",
        "Open": 65.4,
        "High": 66.29,
        "Low": 65.26,
        "Close": 66.2,
        "Volume": 2627000
    },
    {
        "Date": "2005/07/25",
        "Open": 66,
        "High": 66.79,
        "Low": 65.98,
        "Close": 66.05,
        "Volume": 2958300
    },
    {
        "Date": "2005/07/26",
        "Open": 66.61,
        "High": 67.12,
        "Low": 66.13,
        "Close": 66.35,
        "Volume": 4108300
    },
    {
        "Date": "2005/07/27",
        "Open": 67.7,
        "High": 67.95,
        "Low": 66.57,
        "Close": 66.7,
        "Volume": 5108200
    },
    {
        "Date": "2005/07/28",
        "Open": 66.71,
        "High": 66.77,
        "Low": 65.6,
        "Close": 66,
        "Volume": 4942100
    },
    {
        "Date": "2005/07/29",
        "Open": 66.21,
        "High": 66.82,
        "Low": 66.01,
        "Close": 66.01,
        "Volume": 3557000
    },
    {
        "Date": "2005/08/01",
        "Open": 66.3,
        "High": 66.49,
        "Low": 65.64,
        "Close": 65.75,
        "Volume": 2359600
    },
    {
        "Date": "2005/08/02",
        "Open": 65.75,
        "High": 66.4,
        "Low": 65.69,
        "Close": 66.33,
        "Volume": 2290000
    },
    {
        "Date": "2005/08/03",
        "Open": 65.98,
        "High": 66.68,
        "Low": 65.85,
        "Close": 66.65,
        "Volume": 2238100
    },
    {
        "Date": "2005/08/04",
        "Open": 66.64,
        "High": 66.77,
        "Low": 66.01,
        "Close": 66.27,
        "Volume": 2631100
    },
    {
        "Date": "2005/08/05",
        "Open": 66.13,
        "High": 66.52,
        "Low": 66.01,
        "Close": 66.19,
        "Volume": 2141400
    },
    {
        "Date": "2005/08/08",
        "Open": 66.3,
        "High": 66.5,
        "Low": 65.64,
        "Close": 65.99,
        "Volume": 2206600
    },
    {
        "Date": "2005/08/09",
        "Open": 66.3,
        "High": 67.49,
        "Low": 65.97,
        "Close": 67.13,
        "Volume": 3256600
    },
    {
        "Date": "2005/08/10",
        "Open": 67.16,
        "High": 67.32,
        "Low": 65.6,
        "Close": 65.96,
        "Volume": 3096800
    },
    {
        "Date": "2005/08/11",
        "Open": 66.11,
        "High": 67.31,
        "Low": 66.04,
        "Close": 67.31,
        "Volume": 3083600
    },
    {
        "Date": "2005/08/12",
        "Open": 67.31,
        "High": 67.5,
        "Low": 66.1,
        "Close": 66.54,
        "Volume": 2815400
    },
    {
        "Date": "2005/08/15",
        "Open": 66.4,
        "High": 67.68,
        "Low": 66.35,
        "Close": 67.46,
        "Volume": 2149700
    },
    {
        "Date": "2005/08/16",
        "Open": 67.4,
        "High": 67.72,
        "Low": 66.27,
        "Close": 66.27,
        "Volume": 3267300
    },
    {
        "Date": "2005/08/17",
        "Open": 66.39,
        "High": 67.58,
        "Low": 66.38,
        "Close": 67.02,
        "Volume": 2394600
    },
    {
        "Date": "2005/08/18",
        "Open": 66.94,
        "High": 67.18,
        "Low": 66.21,
        "Close": 66.63,
        "Volume": 2872900
    },
    {
        "Date": "2005/08/19",
        "Open": 66.7,
        "High": 67.45,
        "Low": 66.52,
        "Close": 67.15,
        "Volume": 2279900
    },
    {
        "Date": "2005/08/22",
        "Open": 67.39,
        "High": 68.38,
        "Low": 67.34,
        "Close": 67.79,
        "Volume": 3433000
    },
    {
        "Date": "2005/08/23",
        "Open": 67.65,
        "High": 67.9,
        "Low": 67.15,
        "Close": 67.43,
        "Volume": 2310200
    },
    {
        "Date": "2005/08/24",
        "Open": 67.3,
        "High": 67.95,
        "Low": 67.08,
        "Close": 67.13,
        "Volume": 3522300
    },
    {
        "Date": "2005/08/25",
        "Open": 67.13,
        "High": 67.4,
        "Low": 67.05,
        "Close": 67.21,
        "Volume": 2527100
    },
    {
        "Date": "2005/08/26",
        "Open": 67.15,
        "High": 67.15,
        "Low": 66.09,
        "Close": 66.31,
        "Volume": 2811800
    },
    {
        "Date": "2005/08/29",
        "Open": 66.1,
        "High": 67.66,
        "Low": 66.07,
        "Close": 67.58,
        "Volume": 2946500
    },
    {
        "Date": "2005/08/30",
        "Open": 67.3,
        "High": 67.55,
        "Low": 66.45,
        "Close": 66.74,
        "Volume": 3158200
    },
    {
        "Date": "2005/08/31",
        "Open": 66.9,
        "High": 67.1,
        "Low": 66.04,
        "Close": 67.02,
        "Volume": 3105800
    },
    {
        "Date": "2005/09/01",
        "Open": 66.65,
        "High": 66.85,
        "Low": 65.87,
        "Close": 65.99,
        "Volume": 4029800
    },
    {
        "Date": "2005/09/02",
        "Open": 64.87,
        "High": 64.93,
        "Low": 63.95,
        "Close": 64.34,
        "Volume": 6789500
    },
    {
        "Date": "2005/09/06",
        "Open": 64.37,
        "High": 65.45,
        "Low": 64.25,
        "Close": 65.03,
        "Volume": 4004200
    },
    {
        "Date": "2005/09/07",
        "Open": 64.8,
        "High": 64.82,
        "Low": 64,
        "Close": 64.5,
        "Volume": 4498600
    },
    {
        "Date": "2005/09/08",
        "Open": 64.8,
        "High": 64.9,
        "Low": 64.32,
        "Close": 64.62,
        "Volume": 4313100
    },
    {
        "Date": "2005/09/09",
        "Open": 64.83,
        "High": 65.63,
        "Low": 64.77,
        "Close": 65.4,
        "Volume": 4197700
    },
    {
        "Date": "2005/09/12",
        "Open": 65.15,
        "High": 65.45,
        "Low": 64.74,
        "Close": 65.14,
        "Volume": 2718800
    },
    {
        "Date": "2005/09/13",
        "Open": 65.14,
        "High": 65.65,
        "Low": 65.11,
        "Close": 65.4,
        "Volume": 2628900
    },
    {
        "Date": "2005/09/14",
        "Open": 65.41,
        "High": 65.69,
        "Low": 63.97,
        "Close": 64.18,
        "Volume": 3534800
    },
    {
        "Date": "2005/09/15",
        "Open": 64.19,
        "High": 65.2,
        "Low": 63.95,
        "Close": 65.08,
        "Volume": 4235200
    },
    {
        "Date": "2005/09/16",
        "Open": 65.45,
        "High": 65.45,
        "Low": 64.47,
        "Close": 64.8,
        "Volume": 5173600
    },
    {
        "Date": "2005/09/19",
        "Open": 64.5,
        "High": 64.6,
        "Low": 63.03,
        "Close": 64.1,
        "Volume": 3717200
    },
    {
        "Date": "2005/09/20",
        "Open": 63.85,
        "High": 64.46,
        "Low": 63.34,
        "Close": 63.45,
        "Volume": 3576600
    },
    {
        "Date": "2005/09/21",
        "Open": 62.47,
        "High": 63.32,
        "Low": 62.01,
        "Close": 62.41,
        "Volume": 4642200
    },
    {
        "Date": "2005/09/22",
        "Open": 62.35,
        "High": 62.81,
        "Low": 62.05,
        "Close": 62.51,
        "Volume": 3181100
    },
    {
        "Date": "2005/09/23",
        "Open": 62.56,
        "High": 63.45,
        "Low": 62.4,
        "Close": 63.2,
        "Volume": 3293000
    },
    {
        "Date": "2005/09/26",
        "Open": 65.5,
        "High": 65.95,
        "Low": 64.24,
        "Close": 64.67,
        "Volume": 5876500
    },
    {
        "Date": "2005/09/27",
        "Open": 64.99,
        "High": 66.71,
        "Low": 64.86,
        "Close": 66.55,
        "Volume": 5394500
    },
    {
        "Date": "2005/09/28",
        "Open": 66.5,
        "High": 67.33,
        "Low": 66.31,
        "Close": 67.21,
        "Volume": 4802900
    },
    {
        "Date": "2005/09/29",
        "Open": 66.95,
        "High": 67.34,
        "Low": 66.37,
        "Close": 67.28,
        "Volume": 2474100
    },
    {
        "Date": "2005/09/30",
        "Open": 67.15,
        "High": 68.25,
        "Low": 66.8,
        "Close": 67.95,
        "Volume": 3109300
    },
    {
        "Date": "2005/10/03",
        "Open": 67.92,
        "High": 67.99,
        "Low": 67,
        "Close": 67.14,
        "Volume": 3231500
    },
    {
        "Date": "2005/10/04",
        "Open": 67.45,
        "High": 68.48,
        "Low": 67.45,
        "Close": 67.95,
        "Volume": 3605900
    },
    {
        "Date": "2005/10/05",
        "Open": 67.45,
        "High": 67.66,
        "Low": 66.87,
        "Close": 67.05,
        "Volume": 3571000
    },
    {
        "Date": "2005/10/06",
        "Open": 67.55,
        "High": 68.24,
        "Low": 67.32,
        "Close": 67.93,
        "Volume": 3785600
    },
    {
        "Date": "2005/10/07",
        "Open": 67.71,
        "High": 67.71,
        "Low": 66.65,
        "Close": 67.3,
        "Volume": 3593900
    },
    {
        "Date": "2005/10/10",
        "Open": 67.06,
        "High": 68.07,
        "Low": 66.72,
        "Close": 67.9,
        "Volume": 2432700
    },
    {
        "Date": "2005/10/11",
        "Open": 67.55,
        "High": 67.79,
        "Low": 66.56,
        "Close": 66.7,
        "Volume": 3211600
    },
    {
        "Date": "2005/10/12",
        "Open": 66.8,
        "High": 67.9,
        "Low": 66.7,
        "Close": 67.65,
        "Volume": 4424400
    },
    {
        "Date": "2005/10/13",
        "Open": 67.27,
        "High": 67.62,
        "Low": 66.24,
        "Close": 66.49,
        "Volume": 4205900
    },
    {
        "Date": "2005/10/14",
        "Open": 66.61,
        "High": 67.78,
        "Low": 66.6,
        "Close": 67.5,
        "Volume": 4252600
    },
    {
        "Date": "2005/10/17",
        "Open": 67.15,
        "High": 67.45,
        "Low": 66.46,
        "Close": 67.24,
        "Volume": 4176500
    },
    {
        "Date": "2005/10/18",
        "Open": 67.11,
        "High": 67.34,
        "Low": 66.55,
        "Close": 67.12,
        "Volume": 4778400
    },
    {
        "Date": "2005/10/19",
        "Open": 66.87,
        "High": 68.4,
        "Low": 66.82,
        "Close": 68.37,
        "Volume": 4447200
    },
    {
        "Date": "2005/10/20",
        "Open": 68.5,
        "High": 68.98,
        "Low": 67.19,
        "Close": 67.3,
        "Volume": 4304400
    },
    {
        "Date": "2005/10/21",
        "Open": 67.28,
        "High": 67.55,
        "Low": 65.83,
        "Close": 66.02,
        "Volume": 7189700
    },
    {
        "Date": "2005/10/24",
        "Open": 66.5,
        "High": 67.78,
        "Low": 66.25,
        "Close": 67.32,
        "Volume": 4354000
    },
    {
        "Date": "2005/10/25",
        "Open": 67.35,
        "High": 67.35,
        "Low": 66.51,
        "Close": 66.97,
        "Volume": 2957400
    },
    {
        "Date": "2005/10/26",
        "Open": 65.4,
        "High": 66.2,
        "Low": 64.22,
        "Close": 65.1,
        "Volume": 10049600
    },
    {
        "Date": "2005/10/27",
        "Open": 65.1,
        "High": 65.11,
        "Low": 63.95,
        "Close": 64.05,
        "Volume": 5324900
    },
    {
        "Date": "2005/10/28",
        "Open": 64.25,
        "High": 65.75,
        "Low": 63.7,
        "Close": 65.64,
        "Volume": 5235500
    },
    {
        "Date": "2005/10/31",
        "Open": 65.8,
        "High": 66.58,
        "Low": 64.59,
        "Close": 64.64,
        "Volume": 6571900
    },
    {
        "Date": "2005/11/01",
        "Open": 65,
        "High": 65.7,
        "Low": 64.68,
        "Close": 65.05,
        "Volume": 5603400
    },
    {
        "Date": "2005/11/02",
        "Open": 64.72,
        "High": 64.95,
        "Low": 64.2,
        "Close": 64.7,
        "Volume": 5864700
    },
    {
        "Date": "2005/11/03",
        "Open": 64.4,
        "High": 65.6,
        "Low": 64.4,
        "Close": 65.5,
        "Volume": 4091100
    },
    {
        "Date": "2005/11/04",
        "Open": 65.2,
        "High": 65.71,
        "Low": 65.02,
        "Close": 65.28,
        "Volume": 3544100
    },
    {
        "Date": "2005/11/07",
        "Open": 65.48,
        "High": 65.71,
        "Low": 65.3,
        "Close": 65.69,
        "Volume": 2963500
    },
    {
        "Date": "2005/11/08",
        "Open": 65.05,
        "High": 65.15,
        "Low": 64.52,
        "Close": 65.01,
        "Volume": 2783100
    },
    {
        "Date": "2005/11/09",
        "Open": 65.1,
        "High": 65.32,
        "Low": 64.56,
        "Close": 64.71,
        "Volume": 3528900
    },
    {
        "Date": "2005/11/10",
        "Open": 64.77,
        "High": 66.11,
        "Low": 64.74,
        "Close": 66.1,
        "Volume": 3237400
    },
    {
        "Date": "2005/11/11",
        "Open": 65.8,
        "High": 65.93,
        "Low": 65.3,
        "Close": 65.35,
        "Volume": 2612400
    },
    {
        "Date": "2005/11/14",
        "Open": 65.25,
        "High": 66.61,
        "Low": 64.94,
        "Close": 66.23,
        "Volume": 3869300
    },
    {
        "Date": "2005/11/15",
        "Open": 66.21,
        "High": 67.08,
        "Low": 66,
        "Close": 67,
        "Volume": 5196800
    },
    {
        "Date": "2005/11/16",
        "Open": 67.1,
        "High": 68.1,
        "Low": 67.1,
        "Close": 67.44,
        "Volume": 4625900
    },
    {
        "Date": "2005/11/17",
        "Open": 67.92,
        "High": 68.19,
        "Low": 67.51,
        "Close": 67.65,
        "Volume": 4261100
    },
    {
        "Date": "2005/11/18",
        "Open": 67.95,
        "High": 68.1,
        "Low": 66.75,
        "Close": 66.95,
        "Volume": 5573800
    },
    {
        "Date": "2005/11/21",
        "Open": 68.13,
        "High": 69.48,
        "Low": 67.9,
        "Close": 69,
        "Volume": 7662900
    },
    {
        "Date": "2005/11/22",
        "Open": 69.01,
        "High": 69.1,
        "Low": 68.09,
        "Close": 69.1,
        "Volume": 4233000
    },
    {
        "Date": "2005/11/23",
        "Open": 68.95,
        "High": 69.9,
        "Low": 68.89,
        "Close": 69.44,
        "Volume": 2641500
    },
    {
        "Date": "2005/11/25",
        "Open": 69.6,
        "High": 69.65,
        "Low": 68.83,
        "Close": 69.06,
        "Volume": 955400
    },
    {
        "Date": "2005/11/28",
        "Open": 69.01,
        "High": 69.15,
        "Low": 68.4,
        "Close": 68.63,
        "Volume": 2579800
    },
    {
        "Date": "2005/11/29",
        "Open": 69.1,
        "High": 69.68,
        "Low": 69,
        "Close": 69.13,
        "Volume": 2820100
    },
    {
        "Date": "2005/11/30",
        "Open": 69.45,
        "High": 69.57,
        "Low": 68.18,
        "Close": 68.19,
        "Volume": 3658700
    },
    {
        "Date": "2005/12/01",
        "Open": 68.35,
        "High": 69.77,
        "Low": 68.32,
        "Close": 69.67,
        "Volume": 2979100
    },
    {
        "Date": "2005/12/02",
        "Open": 69.82,
        "High": 70,
        "Low": 69.37,
        "Close": 69.44,
        "Volume": 3236400
    },
    {
        "Date": "2005/12/05",
        "Open": 69.45,
        "High": 69.6,
        "Low": 68.7,
        "Close": 69.2,
        "Volume": 3890800
    },
    {
        "Date": "2005/12/06",
        "Open": 69.65,
        "High": 70,
        "Low": 69.43,
        "Close": 69.57,
        "Volume": 3689900
    },
    {
        "Date": "2005/12/07",
        "Open": 69.61,
        "High": 69.96,
        "Low": 69.08,
        "Close": 69.65,
        "Volume": 3562000
    },
    {
        "Date": "2005/12/08",
        "Open": 69.66,
        "High": 70.22,
        "Low": 69.24,
        "Close": 70.07,
        "Volume": 3956000
    },
    {
        "Date": "2005/12/09",
        "Open": 70.07,
        "High": 70.17,
        "Low": 69.52,
        "Close": 69.65,
        "Volume": 3974600
    },
    {
        "Date": "2005/12/12",
        "Open": 70,
        "High": 70.24,
        "Low": 69.54,
        "Close": 70.19,
        "Volume": 2649900
    },
    {
        "Date": "2005/12/13",
        "Open": 70,
        "High": 70.94,
        "Low": 69.9,
        "Close": 70.59,
        "Volume": 2721400
    },
    {
        "Date": "2005/12/14",
        "Open": 71,
        "High": 71.98,
        "Low": 70.81,
        "Close": 71.45,
        "Volume": 4846900
    },
    {
        "Date": "2005/12/15",
        "Open": 71.45,
        "High": 71.98,
        "Low": 70.73,
        "Close": 70.79,
        "Volume": 3564900
    },
    {
        "Date": "2005/12/16",
        "Open": 71.05,
        "High": 71.2,
        "Low": 70.48,
        "Close": 70.75,
        "Volume": 5760100
    },
    {
        "Date": "2005/12/19",
        "Open": 70.75,
        "High": 70.75,
        "Low": 69.6,
        "Close": 69.97,
        "Volume": 3682000
    },
    {
        "Date": "2005/12/20",
        "Open": 70.2,
        "High": 71.09,
        "Low": 70.15,
        "Close": 70.74,
        "Volume": 2636500
    },
    {
        "Date": "2005/12/21",
        "Open": 70.97,
        "High": 71.51,
        "Low": 70.38,
        "Close": 70.39,
        "Volume": 2878200
    },
    {
        "Date": "2005/12/22",
        "Open": 70.95,
        "High": 71.39,
        "Low": 70.83,
        "Close": 71.32,
        "Volume": 2235200
    },
    {
        "Date": "2005/12/23",
        "Open": 71.95,
        "High": 72.05,
        "Low": 71.42,
        "Close": 71.49,
        "Volume": 2615000
    },
    {
        "Date": "2005/12/27",
        "Open": 71.9,
        "High": 72.4,
        "Low": 70.47,
        "Close": 70.53,
        "Volume": 2662600
    },
    {
        "Date": "2005/12/28",
        "Open": 70.86,
        "High": 71.23,
        "Low": 70.69,
        "Close": 70.96,
        "Volume": 1649900
    },
    {
        "Date": "2005/12/29",
        "Open": 71.2,
        "High": 71.62,
        "Low": 71.14,
        "Close": 71.18,
        "Volume": 1937900
    },
    {
        "Date": "2005/12/30",
        "Open": 71.05,
        "High": 71.06,
        "Low": 70.16,
        "Close": 70.24,
        "Volume": 1814500
    },
    {
        "Date": "2006/01/03",
        "Open": 70.4,
        "High": 70.6,
        "Low": 69.33,
        "Close": 70.34,
        "Volume": 4913600
    },
    {
        "Date": "2006/01/04",
        "Open": 70.08,
        "High": 71.27,
        "Low": 69.86,
        "Close": 71.17,
        "Volume": 3158400
    },
    {
        "Date": "2006/01/05",
        "Open": 70.55,
        "High": 70.55,
        "Low": 69.58,
        "Close": 70.33,
        "Volume": 4547600
    },
    {
        "Date": "2006/01/06",
        "Open": 70.34,
        "High": 70.5,
        "Low": 69.05,
        "Close": 69.35,
        "Volume": 4764100
    },
    {
        "Date": "2006/01/09",
        "Open": 69.28,
        "High": 69.4,
        "Low": 68.66,
        "Close": 68.77,
        "Volume": 4545300
    },
    {
        "Date": "2006/01/10",
        "Open": 68.8,
        "High": 69.24,
        "Low": 68.57,
        "Close": 69.1,
        "Volume": 3851200
    },
    {
        "Date": "2006/01/11",
        "Open": 69.97,
        "High": 70.3,
        "Low": 69.11,
        "Close": 70.1,
        "Volume": 4939800
    },
    {
        "Date": "2006/01/12",
        "Open": 70.25,
        "High": 70.45,
        "Low": 69.54,
        "Close": 69.69,
        "Volume": 2345400
    },
    {
        "Date": "2006/01/13",
        "Open": 69.64,
        "High": 70.2,
        "Low": 68.79,
        "Close": 69.48,
        "Volume": 2963100
    },
    {
        "Date": "2006/01/17",
        "Open": 69.07,
        "High": 69.4,
        "Low": 68.66,
        "Close": 68.69,
        "Volume": 2710100
    },
    {
        "Date": "2006/01/18",
        "Open": 68.55,
        "High": 68.92,
        "Low": 68.05,
        "Close": 68.33,
        "Volume": 2623700
    },
    {
        "Date": "2006/01/19",
        "Open": 68.16,
        "High": 68.49,
        "Low": 67.72,
        "Close": 68.17,
        "Volume": 2485600
    },
    {
        "Date": "2006/01/20",
        "Open": 68.1,
        "High": 68.16,
        "Low": 66.49,
        "Close": 66.5,
        "Volume": 6407200
    },
    {
        "Date": "2006/01/23",
        "Open": 65.9,
        "High": 67.34,
        "Low": 65.9,
        "Close": 67.02,
        "Volume": 3967900
    },
    {
        "Date": "2006/01/24",
        "Open": 67.41,
        "High": 67.88,
        "Low": 67.13,
        "Close": 67.66,
        "Volume": 3556000
    },
    {
        "Date": "2006/01/25",
        "Open": 67.71,
        "High": 67.91,
        "Low": 66.91,
        "Close": 66.91,
        "Volume": 3685600
    },
    {
        "Date": "2006/01/26",
        "Open": 67.44,
        "High": 68.75,
        "Low": 67.32,
        "Close": 68.72,
        "Volume": 4765800
    },
    {
        "Date": "2006/01/27",
        "Open": 68.39,
        "High": 69.25,
        "Low": 67.99,
        "Close": 68.56,
        "Volume": 3951900
    },
    {
        "Date": "2006/01/30",
        "Open": 68.52,
        "High": 69.05,
        "Low": 68.2,
        "Close": 69.03,
        "Volume": 2018500
    },
    {
        "Date": "2006/01/31",
        "Open": 69,
        "High": 69.05,
        "Low": 68.31,
        "Close": 68.31,
        "Volume": 4023300
    },
    {
        "Date": "2006/02/01",
        "Open": 70,
        "High": 72.17,
        "Low": 70,
        "Close": 71.62,
        "Volume": 11548100
    },
    {
        "Date": "2006/02/02",
        "Open": 71.35,
        "High": 72.3,
        "Low": 71.3,
        "Close": 71.7,
        "Volume": 6599700
    },
    {
        "Date": "2006/02/03",
        "Open": 71.7,
        "High": 72.09,
        "Low": 70.86,
        "Close": 70.87,
        "Volume": 3780800
    },
    {
        "Date": "2006/02/06",
        "Open": 70.65,
        "High": 71.64,
        "Low": 70.3,
        "Close": 71.14,
        "Volume": 2984100
    },
    {
        "Date": "2006/02/07",
        "Open": 71.3,
        "High": 72.05,
        "Low": 71.16,
        "Close": 71.55,
        "Volume": 4219700
    },
    {
        "Date": "2006/02/08",
        "Open": 71.25,
        "High": 71.93,
        "Low": 71,
        "Close": 71.76,
        "Volume": 2859200
    },
    {
        "Date": "2006/02/09",
        "Open": 71.77,
        "High": 72.76,
        "Low": 71.37,
        "Close": 72.01,
        "Volume": 4144400
    },
    {
        "Date": "2006/02/10",
        "Open": 72.1,
        "High": 72.7,
        "Low": 72.03,
        "Close": 72.53,
        "Volume": 2806800
    },
    {
        "Date": "2006/02/13",
        "Open": 71.95,
        "High": 72.64,
        "Low": 71.82,
        "Close": 72.11,
        "Volume": 3293500
    },
    {
        "Date": "2006/02/14",
        "Open": 72.35,
        "High": 72.86,
        "Low": 71.93,
        "Close": 72.71,
        "Volume": 4151800
    },
    {
        "Date": "2006/02/15",
        "Open": 72.37,
        "High": 72.74,
        "Low": 72.05,
        "Close": 72.45,
        "Volume": 2764700
    },
    {
        "Date": "2006/02/16",
        "Open": 72.65,
        "High": 72.93,
        "Low": 72.2,
        "Close": 72.55,
        "Volume": 2211500
    },
    {
        "Date": "2006/02/17",
        "Open": 72.55,
        "High": 73,
        "Low": 72.28,
        "Close": 72.96,
        "Volume": 2668300
    },
    {
        "Date": "2006/02/21",
        "Open": 73.15,
        "High": 73.4,
        "Low": 72.65,
        "Close": 73.05,
        "Volume": 3245900
    },
    {
        "Date": "2006/02/22",
        "Open": 73.06,
        "High": 74.61,
        "Low": 73.06,
        "Close": 74.39,
        "Volume": 4997000
    },
    {
        "Date": "2006/02/23",
        "Open": 73.95,
        "High": 74.2,
        "Low": 73.78,
        "Close": 73.9,
        "Volume": 2570800
    },
    {
        "Date": "2006/02/24",
        "Open": 73.65,
        "High": 74.59,
        "Low": 73.31,
        "Close": 74.31,
        "Volume": 2627400
    },
    {
        "Date": "2006/02/27",
        "Open": 74.05,
        "High": 74.89,
        "Low": 74,
        "Close": 74.13,
        "Volume": 1973500
    },
    {
        "Date": "2006/02/28",
        "Open": 73.9,
        "High": 74,
        "Low": 72.36,
        "Close": 72.69,
        "Volume": 3873700
    },
    {
        "Date": "2006/03/01",
        "Open": 72.56,
        "High": 73.08,
        "Low": 72.25,
        "Close": 72.95,
        "Volume": 2043100
    },
    {
        "Date": "2006/03/02",
        "Open": 72.75,
        "High": 73.35,
        "Low": 72.34,
        "Close": 72.8,
        "Volume": 1780900
    },
    {
        "Date": "2006/03/03",
        "Open": 72.81,
        "High": 74.4,
        "Low": 72.51,
        "Close": 73.39,
        "Volume": 2707000
    },
    {
        "Date": "2006/03/06",
        "Open": 73.7,
        "High": 73.71,
        "Low": 72.3,
        "Close": 72.63,
        "Volume": 2143800
    },
    {
        "Date": "2006/03/07",
        "Open": 72.66,
        "High": 73.23,
        "Low": 72.37,
        "Close": 73.16,
        "Volume": 1918500
    },
    {
        "Date": "2006/03/08",
        "Open": 72.85,
        "High": 72.86,
        "Low": 71.9,
        "Close": 72.82,
        "Volume": 2383100
    },
    {
        "Date": "2006/03/09",
        "Open": 72.75,
        "High": 74.25,
        "Low": 72.5,
        "Close": 73.76,
        "Volume": 3000300
    },
    {
        "Date": "2006/03/10",
        "Open": 73.77,
        "High": 74.9,
        "Low": 73.2,
        "Close": 74.79,
        "Volume": 3020900
    },
    {
        "Date": "2006/03/13",
        "Open": 75.21,
        "High": 75.9,
        "Low": 74.5,
        "Close": 74.84,
        "Volume": 3637300
    },
    {
        "Date": "2006/03/14",
        "Open": 74.84,
        "High": 75.63,
        "Low": 74.72,
        "Close": 75.45,
        "Volume": 2601400
    },
    {
        "Date": "2006/03/15",
        "Open": 75.4,
        "High": 76.3,
        "Low": 75.27,
        "Close": 76.05,
        "Volume": 2594500
    },
    {
        "Date": "2006/03/16",
        "Open": 76.25,
        "High": 77.05,
        "Low": 76.1,
        "Close": 76.73,
        "Volume": 2631200
    },
    {
        "Date": "2006/03/17",
        "Open": 77.2,
        "High": 78.08,
        "Low": 77.05,
        "Close": 77.85,
        "Volume": 4535100
    },
    {
        "Date": "2006/03/20",
        "Open": 78.5,
        "High": 78.86,
        "Low": 77.83,
        "Close": 78.18,
        "Volume": 3354300
    },
    {
        "Date": "2006/03/21",
        "Open": 78.8,
        "High": 79.2,
        "Low": 78.25,
        "Close": 78.26,
        "Volume": 3868700
    },
    {
        "Date": "2006/03/22",
        "Open": 78.6,
        "High": 78.8,
        "Low": 78,
        "Close": 78.61,
        "Volume": 2472900
    },
    {
        "Date": "2006/03/23",
        "Open": 78.61,
        "High": 78.62,
        "Low": 77.51,
        "Close": 77.9,
        "Volume": 2234900
    },
    {
        "Date": "2006/03/24",
        "Open": 78.05,
        "High": 79.11,
        "Low": 78.05,
        "Close": 78.62,
        "Volume": 2821700
    },
    {
        "Date": "2006/03/27",
        "Open": 78.73,
        "High": 78.75,
        "Low": 77.82,
        "Close": 78.39,
        "Volume": 3126300
    },
    {
        "Date": "2006/03/28",
        "Open": 78.5,
        "High": 79,
        "Low": 77.37,
        "Close": 77.51,
        "Volume": 2876500
    },
    {
        "Date": "2006/03/29",
        "Open": 77.95,
        "High": 79.48,
        "Low": 77.86,
        "Close": 79.18,
        "Volume": 4042300
    },
    {
        "Date": "2006/03/30",
        "Open": 78.95,
        "High": 79.5,
        "Low": 78.06,
        "Close": 78.42,
        "Volume": 2912700
    },
    {
        "Date": "2006/03/31",
        "Open": 78.6,
        "High": 78.92,
        "Low": 77.81,
        "Close": 77.93,
        "Volume": 2279000
    },
    {
        "Date": "2006/04/03",
        "Open": 78.25,
        "High": 79.13,
        "Low": 78.01,
        "Close": 78.01,
        "Volume": 3292700
    },
    {
        "Date": "2006/04/04",
        "Open": 78.58,
        "High": 78.85,
        "Low": 77.5,
        "Close": 78.6,
        "Volume": 2597600
    },
    {
        "Date": "2006/04/05",
        "Open": 78.85,
        "High": 79.19,
        "Low": 77.82,
        "Close": 79.11,
        "Volume": 3071700
    },
    {
        "Date": "2006/04/06",
        "Open": 79.22,
        "High": 80.13,
        "Low": 79.22,
        "Close": 79.82,
        "Volume": 2904500
    },
    {
        "Date": "2006/04/07",
        "Open": 79.99,
        "High": 80.37,
        "Low": 78.72,
        "Close": 79.57,
        "Volume": 2683800
    },
    {
        "Date": "2006/04/10",
        "Open": 79.62,
        "High": 80.92,
        "Low": 79.61,
        "Close": 80.79,
        "Volume": 2806400
    },
    {
        "Date": "2006/04/11",
        "Open": 80.63,
        "High": 80.71,
        "Low": 79.71,
        "Close": 80.57,
        "Volume": 2747500
    },
    {
        "Date": "2006/04/12",
        "Open": 81.12,
        "High": 84.23,
        "Low": 81.11,
        "Close": 83.21,
        "Volume": 6161600
    },
    {
        "Date": "2006/04/13",
        "Open": 83.7,
        "High": 83.7,
        "Low": 82.81,
        "Close": 82.93,
        "Volume": 3227900
    },
    {
        "Date": "2006/04/17",
        "Open": 83.2,
        "High": 83.99,
        "Low": 81.95,
        "Close": 82.35,
        "Volume": 3275100
    },
    {
        "Date": "2006/04/18",
        "Open": 82.42,
        "High": 83.37,
        "Low": 81.88,
        "Close": 83.3,
        "Volume": 4302800
    },
    {
        "Date": "2006/04/19",
        "Open": 83.75,
        "High": 84.99,
        "Low": 83.7,
        "Close": 84.96,
        "Volume": 3355500
    },
    {
        "Date": "2006/04/20",
        "Open": 84.71,
        "High": 86.26,
        "Low": 84.71,
        "Close": 85.5,
        "Volume": 4439200
    },
    {
        "Date": "2006/04/21",
        "Open": 86.2,
        "High": 86.58,
        "Low": 85.86,
        "Close": 86.46,
        "Volume": 4153500
    },
    {
        "Date": "2006/04/24",
        "Open": 86.66,
        "High": 87.25,
        "Low": 86.1,
        "Close": 86.1,
        "Volume": 3562800
    },
    {
        "Date": "2006/04/25",
        "Open": 86.35,
        "High": 86.48,
        "Low": 84.9,
        "Close": 85.11,
        "Volume": 4645900
    },
    {
        "Date": "2006/04/26",
        "Open": 84.16,
        "High": 86.1,
        "Low": 83.2,
        "Close": 84.91,
        "Volume": 5901500
    },
    {
        "Date": "2006/04/27",
        "Open": 84.54,
        "High": 84.7,
        "Low": 83.1,
        "Close": 84.1,
        "Volume": 3782700
    },
    {
        "Date": "2006/04/28",
        "Open": 84.28,
        "High": 84.66,
        "Low": 83.01,
        "Close": 83.45,
        "Volume": 3755800
    },
    {
        "Date": "2006/05/01",
        "Open": 83.45,
        "High": 84.12,
        "Low": 82.82,
        "Close": 83.86,
        "Volume": 3527400
    },
    {
        "Date": "2006/05/02",
        "Open": 84.26,
        "High": 85.82,
        "Low": 83.86,
        "Close": 85.33,
        "Volume": 2988800
    },
    {
        "Date": "2006/05/03",
        "Open": 85.4,
        "High": 86.03,
        "Low": 85.22,
        "Close": 85.87,
        "Volume": 3039800
    },
    {
        "Date": "2006/05/04",
        "Open": 85.89,
        "High": 87.15,
        "Low": 85.81,
        "Close": 86.64,
        "Volume": 3316200
    },
    {
        "Date": "2006/05/05",
        "Open": 87.47,
        "High": 88.55,
        "Low": 87.3,
        "Close": 88.47,
        "Volume": 3264600
    },
    {
        "Date": "2006/05/08",
        "Open": 88.48,
        "High": 89.3,
        "Low": 87.36,
        "Close": 87.59,
        "Volume": 3298800
    },
    {
        "Date": "2006/05/09",
        "Open": 87.61,
        "High": 88,
        "Low": 87.1,
        "Close": 87.99,
        "Volume": 2215300
    },
    {
        "Date": "2006/05/10",
        "Open": 88,
        "High": 89.58,
        "Low": 87.65,
        "Close": 88.94,
        "Volume": 3781500
    },
    {
        "Date": "2006/05/11",
        "Open": 89.45,
        "High": 89.55,
        "Low": 87.9,
        "Close": 88.21,
        "Volume": 2652000
    },
    {
        "Date": "2006/05/12",
        "Open": 88.21,
        "High": 89.01,
        "Low": 86.94,
        "Close": 87.01,
        "Volume": 2929500
    },
    {
        "Date": "2006/05/15",
        "Open": 85.76,
        "High": 86.47,
        "Low": 84.57,
        "Close": 85.86,
        "Volume": 4161200
    },
    {
        "Date": "2006/05/16",
        "Open": 85.89,
        "High": 86.98,
        "Low": 85.35,
        "Close": 86.4,
        "Volume": 3042700
    },
    {
        "Date": "2006/05/17",
        "Open": 86.4,
        "High": 86.4,
        "Low": 83.28,
        "Close": 83.77,
        "Volume": 5266500
    },
    {
        "Date": "2006/05/18",
        "Open": 84.25,
        "High": 84.84,
        "Low": 82.6,
        "Close": 82.73,
        "Volume": 3603600
    },
    {
        "Date": "2006/05/19",
        "Open": 83,
        "High": 85.3,
        "Low": 82.06,
        "Close": 84.61,
        "Volume": 5504600
    },
    {
        "Date": "2006/05/22",
        "Open": 84.46,
        "High": 86.03,
        "Low": 84.02,
        "Close": 85.71,
        "Volume": 4494900
    },
    {
        "Date": "2006/05/23",
        "Open": 86.04,
        "High": 86.7,
        "Low": 85.15,
        "Close": 85.15,
        "Volume": 4037600
    },
    {
        "Date": "2006/05/24",
        "Open": 84.97,
        "High": 85.15,
        "Low": 81.63,
        "Close": 82.38,
        "Volume": 6654100
    },
    {
        "Date": "2006/05/25",
        "Open": 82.8,
        "High": 83.8,
        "Low": 82.29,
        "Close": 82.99,
        "Volume": 3288800
    },
    {
        "Date": "2006/05/26",
        "Open": 83.6,
        "High": 83.81,
        "Low": 83.05,
        "Close": 83.5,
        "Volume": 2353300
    },
    {
        "Date": "2006/05/30",
        "Open": 83.5,
        "High": 83.5,
        "Low": 81.57,
        "Close": 82.13,
        "Volume": 3810200
    },
    {
        "Date": "2006/05/31",
        "Open": 81.21,
        "High": 83.44,
        "Low": 81.21,
        "Close": 83.25,
        "Volume": 3689900
    },
    {
        "Date": "2006/06/01",
        "Open": 83.6,
        "High": 83.72,
        "Low": 82.55,
        "Close": 83.64,
        "Volume": 2367300
    },
    {
        "Date": "2006/06/02",
        "Open": 84,
        "High": 84.58,
        "Low": 83.17,
        "Close": 83.8,
        "Volume": 3201700
    },
    {
        "Date": "2006/06/05",
        "Open": 83.79,
        "High": 83.97,
        "Low": 82.06,
        "Close": 82.13,
        "Volume": 3398200
    },
    {
        "Date": "2006/06/06",
        "Open": 82,
        "High": 82.34,
        "Low": 79.47,
        "Close": 80.65,
        "Volume": 6301800
    },
    {
        "Date": "2006/06/07",
        "Open": 80.83,
        "High": 81.92,
        "Low": 80.29,
        "Close": 81.46,
        "Volume": 5007800
    },
    {
        "Date": "2006/06/08",
        "Open": 81.46,
        "High": 81.84,
        "Low": 79.01,
        "Close": 81.19,
        "Volume": 6931500
    },
    {
        "Date": "2006/06/09",
        "Open": 81.95,
        "High": 81.99,
        "Low": 80,
        "Close": 80.5,
        "Volume": 3927700
    },
    {
        "Date": "2006/06/12",
        "Open": 80.6,
        "High": 80.75,
        "Low": 77.47,
        "Close": 77.88,
        "Volume": 5243900
    },
    {
        "Date": "2006/06/13",
        "Open": 77.77,
        "High": 77.88,
        "Low": 76.4,
        "Close": 76.98,
        "Volume": 5152600
    },
    {
        "Date": "2006/06/14",
        "Open": 79.4,
        "High": 82.01,
        "Low": 79.2,
        "Close": 82.01,
        "Volume": 9526200
    },
    {
        "Date": "2006/06/15",
        "Open": 82.01,
        "High": 85.13,
        "Low": 82.01,
        "Close": 84.81,
        "Volume": 7885000
    },
    {
        "Date": "2006/06/16",
        "Open": 85.1,
        "High": 85.85,
        "Low": 84.75,
        "Close": 85.54,
        "Volume": 5997400
    },
    {
        "Date": "2006/06/19",
        "Open": 85.65,
        "High": 86.23,
        "Low": 84.31,
        "Close": 84.76,
        "Volume": 4326700
    },
    {
        "Date": "2006/06/20",
        "Open": 85.25,
        "High": 85.48,
        "Low": 84.05,
        "Close": 84.85,
        "Volume": 3090900
    },
    {
        "Date": "2006/06/21",
        "Open": 84.9,
        "High": 86.08,
        "Low": 84.9,
        "Close": 85.85,
        "Volume": 3588000
    },
    {
        "Date": "2006/06/22",
        "Open": 85.55,
        "High": 85.68,
        "Low": 83.88,
        "Close": 84.06,
        "Volume": 3617000
    },
    {
        "Date": "2006/06/23",
        "Open": 84.06,
        "High": 84.48,
        "Low": 83.16,
        "Close": 83.39,
        "Volume": 3062500
    },
    {
        "Date": "2006/06/26",
        "Open": 83.48,
        "High": 84.28,
        "Low": 82.8,
        "Close": 83.89,
        "Volume": 1927700
    },
    {
        "Date": "2006/06/27",
        "Open": 83.85,
        "High": 84.2,
        "Low": 81.76,
        "Close": 81.93,
        "Volume": 3210200
    },
    {
        "Date": "2006/06/28",
        "Open": 81.94,
        "High": 82.69,
        "Low": 80.83,
        "Close": 82.64,
        "Volume": 3167900
    },
    {
        "Date": "2006/06/29",
        "Open": 82.64,
        "High": 83.5,
        "Low": 81.28,
        "Close": 83,
        "Volume": 5179900
    },
    {
        "Date": "2006/06/30",
        "Open": 82.99,
        "High": 83,
        "Low": 81.57,
        "Close": 81.91,
        "Volume": 4432300
    },
    {
        "Date": "2006/07/03",
        "Open": 81.35,
        "High": 81.67,
        "Low": 80.94,
        "Close": 81.3,
        "Volume": 1626700
    },
    {
        "Date": "2006/07/05",
        "Open": 81.28,
        "High": 81.29,
        "Low": 79.26,
        "Close": 80.17,
        "Volume": 5547300
    },
    {
        "Date": "2006/07/06",
        "Open": 80.27,
        "High": 80.98,
        "Low": 80,
        "Close": 80.81,
        "Volume": 3193500
    },
    {
        "Date": "2006/07/07",
        "Open": 80.4,
        "High": 81.29,
        "Low": 79.53,
        "Close": 79.99,
        "Volume": 2584400
    },
    {
        "Date": "2006/07/10",
        "Open": 80.03,
        "High": 81.25,
        "Low": 80.03,
        "Close": 80.35,
        "Volume": 2651800
    },
    {
        "Date": "2006/07/11",
        "Open": 80.1,
        "High": 81.81,
        "Low": 78.86,
        "Close": 81.63,
        "Volume": 3811200
    },
    {
        "Date": "2006/07/12",
        "Open": 81.45,
        "High": 81.95,
        "Low": 80.37,
        "Close": 80.92,
        "Volume": 2658400
    },
    {
        "Date": "2006/07/13",
        "Open": 80.7,
        "High": 81.04,
        "Low": 79.47,
        "Close": 79.59,
        "Volume": 3570300
    },
    {
        "Date": "2006/07/14",
        "Open": 79.59,
        "High": 79.6,
        "Low": 76.89,
        "Close": 77.25,
        "Volume": 5413100
    },
    {
        "Date": "2006/07/17",
        "Open": 78.11,
        "High": 79.77,
        "Low": 77.8,
        "Close": 78.95,
        "Volume": 4481400
    },
    {
        "Date": "2006/07/18",
        "Open": 79.5,
        "High": 80.26,
        "Low": 77.97,
        "Close": 79.17,
        "Volume": 4306900
    },
    {
        "Date": "2006/07/19",
        "Open": 79.32,
        "High": 82.57,
        "Low": 78.36,
        "Close": 82.29,
        "Volume": 5049500
    },
    {
        "Date": "2006/07/20",
        "Open": 82.9,
        "High": 83,
        "Low": 80.62,
        "Close": 80.69,
        "Volume": 4441300
    },
    {
        "Date": "2006/07/21",
        "Open": 80.69,
        "High": 80.69,
        "Low": 78.56,
        "Close": 79.08,
        "Volume": 3978900
    },
    {
        "Date": "2006/07/24",
        "Open": 79.45,
        "High": 81.61,
        "Low": 79.43,
        "Close": 81.44,
        "Volume": 3977300
    },
    {
        "Date": "2006/07/25",
        "Open": 80.75,
        "High": 84.06,
        "Low": 80.7,
        "Close": 83.75,
        "Volume": 4550300
    },
    {
        "Date": "2006/07/26",
        "Open": 82.18,
        "High": 82.36,
        "Low": 79.6,
        "Close": 79.9,
        "Volume": 6552900
    },
    {
        "Date": "2006/07/27",
        "Open": 80,
        "High": 80.29,
        "Low": 78.15,
        "Close": 78.71,
        "Volume": 5143600
    },
    {
        "Date": "2006/07/28",
        "Open": 79.4,
        "High": 80.1,
        "Low": 78.7,
        "Close": 78.91,
        "Volume": 4315700
    },
    {
        "Date": "2006/07/31",
        "Open": 78.46,
        "High": 78.52,
        "Low": 77.1,
        "Close": 77.42,
        "Volume": 5472900
    },
    {
        "Date": "2006/08/01",
        "Open": 77.42,
        "High": 78.28,
        "Low": 76.52,
        "Close": 78.17,
        "Volume": 4215500
    },
    {
        "Date": "2006/08/02",
        "Open": 78.7,
        "High": 79.65,
        "Low": 78.4,
        "Close": 78.62,
        "Volume": 3783300
    },
    {
        "Date": "2006/08/03",
        "Open": 77.88,
        "High": 79.89,
        "Low": 77.42,
        "Close": 79.4,
        "Volume": 3681100
    },
    {
        "Date": "2006/08/04",
        "Open": 80.16,
        "High": 80.7,
        "Low": 79.15,
        "Close": 79.49,
        "Volume": 3584000
    },
    {
        "Date": "2006/08/07",
        "Open": 79.1,
        "High": 79.95,
        "Low": 78.62,
        "Close": 79.75,
        "Volume": 3225200
    },
    {
        "Date": "2006/08/08",
        "Open": 79.55,
        "High": 80.83,
        "Low": 77.84,
        "Close": 78.15,
        "Volume": 5674200
    },
    {
        "Date": "2006/08/09",
        "Open": 78.25,
        "High": 79.02,
        "Low": 76.71,
        "Close": 77.16,
        "Volume": 4000800
    },
    {
        "Date": "2006/08/10",
        "Open": 76.8,
        "High": 76.8,
        "Low": 75.07,
        "Close": 76.2,
        "Volume": 5604200
    },
    {
        "Date": "2006/08/11",
        "Open": 76.22,
        "High": 76.76,
        "Low": 75.66,
        "Close": 75.96,
        "Volume": 3273200
    },
    {
        "Date": "2006/08/14",
        "Open": 76.65,
        "High": 77.19,
        "Low": 75.15,
        "Close": 75.39,
        "Volume": 3519700
    },
    {
        "Date": "2006/08/15",
        "Open": 76,
        "High": 76.7,
        "Low": 75.69,
        "Close": 76.58,
        "Volume": 3511500
    },
    {
        "Date": "2006/08/16",
        "Open": 77.2,
        "High": 78.95,
        "Low": 76.86,
        "Close": 78.83,
        "Volume": 4139200
    },
    {
        "Date": "2006/08/17",
        "Open": 78.83,
        "High": 79.43,
        "Low": 77.88,
        "Close": 78.59,
        "Volume": 2878300
    },
    {
        "Date": "2006/08/18",
        "Open": 78.68,
        "High": 78.68,
        "Low": 77.16,
        "Close": 77.62,
        "Volume": 3425000
    },
    {
        "Date": "2006/08/21",
        "Open": 77.62,
        "High": 77.62,
        "Low": 76.51,
        "Close": 76.63,
        "Volume": 2494200
    },
    {
        "Date": "2006/08/22",
        "Open": 77,
        "High": 77.85,
        "Low": 76.25,
        "Close": 76.95,
        "Volume": 2632600
    },
    {
        "Date": "2006/08/23",
        "Open": 77,
        "High": 77.55,
        "Low": 76.07,
        "Close": 76.36,
        "Volume": 2435300
    },
    {
        "Date": "2006/08/24",
        "Open": 76.85,
        "High": 77.04,
        "Low": 75,
        "Close": 75.24,
        "Volume": 3304500
    },
    {
        "Date": "2006/08/25",
        "Open": 75.24,
        "High": 75.6,
        "Low": 73.55,
        "Close": 73.93,
        "Volume": 4596100
    },
    {
        "Date": "2006/08/28",
        "Open": 74.04,
        "High": 75.02,
        "Low": 73.05,
        "Close": 74.72,
        "Volume": 4737400
    },
    {
        "Date": "2006/08/29",
        "Open": 75.96,
        "High": 75.99,
        "Low": 72.9,
        "Close": 73.78,
        "Volume": 7171700
    },
    {
        "Date": "2006/08/30",
        "Open": 74,
        "High": 75.3,
        "Low": 73.64,
        "Close": 75.02,
        "Volume": 3574100
    },
    {
        "Date": "2006/08/31",
        "Open": 74.75,
        "High": 75.58,
        "Low": 74.75,
        "Close": 74.9,
        "Volume": 3049600
    },
    {
        "Date": "2006/09/01",
        "Open": 75,
        "High": 75.91,
        "Low": 74.46,
        "Close": 75.43,
        "Volume": 3272200
    },
    {
        "Date": "2006/09/05",
        "Open": 75.75,
        "High": 76.3,
        "Low": 74.71,
        "Close": 75.36,
        "Volume": 2663500
    },
    {
        "Date": "2006/09/06",
        "Open": 75.36,
        "High": 75.55,
        "Low": 74.2,
        "Close": 74.44,
        "Volume": 3034200
    },
    {
        "Date": "2006/09/07",
        "Open": 74.44,
        "High": 74.44,
        "Low": 72.76,
        "Close": 72.87,
        "Volume": 4256100
    },
    {
        "Date": "2006/09/08",
        "Open": 73.3,
        "High": 73.62,
        "Low": 72.17,
        "Close": 72.8,
        "Volume": 4955200
    },
    {
        "Date": "2006/09/11",
        "Open": 72.13,
        "High": 74.13,
        "Low": 72.13,
        "Close": 73.82,
        "Volume": 3497600
    },
    {
        "Date": "2006/09/12",
        "Open": 73.79,
        "High": 74.38,
        "Low": 73.61,
        "Close": 74.26,
        "Volume": 3107400
    },
    {
        "Date": "2006/09/13",
        "Open": 74.36,
        "High": 76.49,
        "Low": 74.36,
        "Close": 76.32,
        "Volume": 4852700
    },
    {
        "Date": "2006/09/14",
        "Open": 75.07,
        "High": 75.64,
        "Low": 74.65,
        "Close": 75.01,
        "Volume": 4983600
    },
    {
        "Date": "2006/09/15",
        "Open": 75.56,
        "High": 76,
        "Low": 74.73,
        "Close": 75.01,
        "Volume": 4161000
    },
    {
        "Date": "2006/09/18",
        "Open": 75.1,
        "High": 75.64,
        "Low": 74.8,
        "Close": 75.21,
        "Volume": 2312200
    },
    {
        "Date": "2006/09/19",
        "Open": 75.35,
        "High": 75.5,
        "Low": 74.15,
        "Close": 74.87,
        "Volume": 2350400
    },
    {
        "Date": "2006/09/20",
        "Open": 75.51,
        "High": 76.4,
        "Low": 75.51,
        "Close": 76.19,
        "Volume": 3996800
    },
    {
        "Date": "2006/09/21",
        "Open": 77.05,
        "High": 77.27,
        "Low": 75.75,
        "Close": 76.11,
        "Volume": 4429500
    },
    {
        "Date": "2006/09/22",
        "Open": 76.2,
        "High": 77.77,
        "Low": 75.74,
        "Close": 77.25,
        "Volume": 4682000
    },
    {
        "Date": "2006/09/25",
        "Open": 77.7,
        "High": 78.55,
        "Low": 77.37,
        "Close": 77.71,
        "Volume": 4585100
    },
    {
        "Date": "2006/09/26",
        "Open": 78.15,
        "High": 79.29,
        "Low": 77.37,
        "Close": 79,
        "Volume": 4247500
    },
    {
        "Date": "2006/09/27",
        "Open": 79.17,
        "High": 79.96,
        "Low": 79.17,
        "Close": 79.41,
        "Volume": 4174800
    },
    {
        "Date": "2006/09/28",
        "Open": 79.57,
        "High": 80.35,
        "Low": 79.25,
        "Close": 79.28,
        "Volume": 4394600
    },
    {
        "Date": "2006/09/29",
        "Open": 79.5,
        "High": 79.75,
        "Low": 78.79,
        "Close": 78.85,
        "Volume": 4027800
    },
    {
        "Date": "2006/10/02",
        "Open": 79.35,
        "High": 80.28,
        "Low": 78.84,
        "Close": 79.97,
        "Volume": 5723800
    },
    {
        "Date": "2006/10/03",
        "Open": 79.98,
        "High": 82.09,
        "Low": 79.98,
        "Close": 81.78,
        "Volume": 5805000
    },
    {
        "Date": "2006/10/04",
        "Open": 82.5,
        "High": 83.98,
        "Low": 82.01,
        "Close": 83.96,
        "Volume": 7114900
    },
    {
        "Date": "2006/10/05",
        "Open": 83.97,
        "High": 84.12,
        "Low": 83.06,
        "Close": 83.62,
        "Volume": 3622700
    },
    {
        "Date": "2006/10/06",
        "Open": 83.62,
        "High": 84.39,
        "Low": 83.14,
        "Close": 83.68,
        "Volume": 3649400
    },
    {
        "Date": "2006/10/09",
        "Open": 83.69,
        "High": 83.87,
        "Low": 82.47,
        "Close": 82.65,
        "Volume": 4427400
    },
    {
        "Date": "2006/10/10",
        "Open": 82.5,
        "High": 82.67,
        "Low": 81.8,
        "Close": 82.13,
        "Volume": 4003300
    },
    {
        "Date": "2006/10/11",
        "Open": 81.95,
        "High": 82,
        "Low": 80.89,
        "Close": 81.64,
        "Volume": 3255400
    },
    {
        "Date": "2006/10/12",
        "Open": 82.2,
        "High": 83.86,
        "Low": 82.1,
        "Close": 83.64,
        "Volume": 4101400
    },
    {
        "Date": "2006/10/13",
        "Open": 83.25,
        "High": 83.35,
        "Low": 81.82,
        "Close": 82.39,
        "Volume": 4001600
    },
    {
        "Date": "2006/10/16",
        "Open": 82.39,
        "High": 82.85,
        "Low": 81.64,
        "Close": 82.66,
        "Volume": 2472600
    },
    {
        "Date": "2006/10/17",
        "Open": 82.45,
        "High": 82.45,
        "Low": 81.5,
        "Close": 82.29,
        "Volume": 2914500
    },
    {
        "Date": "2006/10/18",
        "Open": 82.52,
        "High": 83.46,
        "Low": 81.95,
        "Close": 82.74,
        "Volume": 3623400
    },
    {
        "Date": "2006/10/19",
        "Open": 82.74,
        "High": 82.96,
        "Low": 81.77,
        "Close": 82.41,
        "Volume": 2336300
    },
    {
        "Date": "2006/10/20",
        "Open": 82.9,
        "High": 82.9,
        "Low": 81.7,
        "Close": 81.74,
        "Volume": 3011600
    },
    {
        "Date": "2006/10/23",
        "Open": 81.73,
        "High": 82.84,
        "Low": 81.5,
        "Close": 82.8,
        "Volume": 2797200
    },
    {
        "Date": "2006/10/24",
        "Open": 83.1,
        "High": 83.89,
        "Low": 82.72,
        "Close": 83.59,
        "Volume": 3812400
    },
    {
        "Date": "2006/10/25",
        "Open": 82.6,
        "High": 82.6,
        "Low": 80.6,
        "Close": 80.86,
        "Volume": 6881500
    },
    {
        "Date": "2006/10/26",
        "Open": 80.75,
        "High": 80.75,
        "Low": 77.77,
        "Close": 79.14,
        "Volume": 10610100
    },
    {
        "Date": "2006/10/27",
        "Open": 79.17,
        "High": 80.4,
        "Low": 78.52,
        "Close": 79.74,
        "Volume": 6811700
    },
    {
        "Date": "2006/10/30",
        "Open": 80.25,
        "High": 81.04,
        "Low": 80.01,
        "Close": 80.22,
        "Volume": 3737300
    },
    {
        "Date": "2006/10/31",
        "Open": 80.6,
        "High": 80.6,
        "Low": 79.31,
        "Close": 79.86,
        "Volume": 3663300
    },
    {
        "Date": "2006/11/01",
        "Open": 80.01,
        "High": 80.75,
        "Low": 79.72,
        "Close": 80.06,
        "Volume": 3175300
    },
    {
        "Date": "2006/11/02",
        "Open": 80.06,
        "High": 80.4,
        "Low": 79.11,
        "Close": 79.2,
        "Volume": 2678000
    },
    {
        "Date": "2006/11/03",
        "Open": 79.47,
        "High": 80.35,
        "Low": 79.39,
        "Close": 79.97,
        "Volume": 2679700
    },
    {
        "Date": "2006/11/06",
        "Open": 79.98,
        "High": 80.87,
        "Low": 79.98,
        "Close": 80.48,
        "Volume": 2921400
    },
    {
        "Date": "2006/11/07",
        "Open": 80.73,
        "High": 84.98,
        "Low": 80.6,
        "Close": 84.85,
        "Volume": 11839200
    },
    {
        "Date": "2006/11/08",
        "Open": 84.25,
        "High": 85.87,
        "Low": 83.53,
        "Close": 85.45,
        "Volume": 8444000
    },
    {
        "Date": "2006/11/09",
        "Open": 85.75,
        "High": 86.5,
        "Low": 85.05,
        "Close": 85.11,
        "Volume": 6138100
    },
    {
        "Date": "2006/11/10",
        "Open": 86.4,
        "High": 86.98,
        "Low": 85.44,
        "Close": 85.62,
        "Volume": 5452800
    },
    {
        "Date": "2006/11/13",
        "Open": 85.7,
        "High": 86.34,
        "Low": 85.29,
        "Close": 85.69,
        "Volume": 3313800
    },
    {
        "Date": "2006/11/14",
        "Open": 85.69,
        "High": 86.09,
        "Low": 84.76,
        "Close": 85.74,
        "Volume": 3422200
    },
    {
        "Date": "2006/11/15",
        "Open": 86.4,
        "High": 87.58,
        "Low": 86.35,
        "Close": 87.08,
        "Volume": 5833600
    },
    {
        "Date": "2006/11/16",
        "Open": 87.92,
        "High": 89.43,
        "Low": 87.5,
        "Close": 88.71,
        "Volume": 6935200
    },
    {
        "Date": "2006/11/17",
        "Open": 89.05,
        "High": 89.63,
        "Low": 88.57,
        "Close": 89.52,
        "Volume": 5719300
    },
    {
        "Date": "2006/11/20",
        "Open": 89.05,
        "High": 89.22,
        "Low": 88.62,
        "Close": 89.12,
        "Volume": 5388700
    },
    {
        "Date": "2006/11/21",
        "Open": 89.85,
        "High": 92.05,
        "Low": 89.57,
        "Close": 91.1,
        "Volume": 8392400
    },
    {
        "Date": "2006/11/22",
        "Open": 91.1,
        "High": 91.59,
        "Low": 89.78,
        "Close": 90.1,
        "Volume": 4480400
    },
    {
        "Date": "2006/11/24",
        "Open": 89.25,
        "High": 90.08,
        "Low": 89.15,
        "Close": 89.77,
        "Volume": 1180100
    },
    {
        "Date": "2006/11/27",
        "Open": 90,
        "High": 90.03,
        "Low": 86.95,
        "Close": 87.37,
        "Volume": 6257700
    },
    {
        "Date": "2006/11/28",
        "Open": 88.15,
        "High": 88.74,
        "Low": 87.05,
        "Close": 87.94,
        "Volume": 4938600
    },
    {
        "Date": "2006/11/29",
        "Open": 88.24,
        "High": 89.45,
        "Low": 87.93,
        "Close": 88.89,
        "Volume": 4134100
    },
    {
        "Date": "2006/11/30",
        "Open": 89.1,
        "High": 89.44,
        "Low": 87.1,
        "Close": 88.53,
        "Volume": 4186600
    },
    {
        "Date": "2006/12/01",
        "Open": 89.6,
        "High": 90.05,
        "Low": 88.65,
        "Close": 89.55,
        "Volume": 5142600
    },
    {
        "Date": "2006/12/04",
        "Open": 89.55,
        "High": 90.6,
        "Low": 89.42,
        "Close": 89.58,
        "Volume": 3480000
    },
    {
        "Date": "2006/12/05",
        "Open": 89.59,
        "High": 91.1,
        "Low": 89.17,
        "Close": 90.73,
        "Volume": 4355400
    },
    {
        "Date": "2006/12/06",
        "Open": 91.6,
        "High": 91.85,
        "Low": 90.76,
        "Close": 90.83,
        "Volume": 4118200
    },
    {
        "Date": "2006/12/07",
        "Open": 91.3,
        "High": 91.65,
        "Low": 89.75,
        "Close": 90.01,
        "Volume": 2969200
    },
    {
        "Date": "2006/12/08",
        "Open": 90.07,
        "High": 90.72,
        "Low": 89.53,
        "Close": 90.13,
        "Volume": 2774600
    },
    {
        "Date": "2006/12/11",
        "Open": 89.77,
        "High": 90.2,
        "Low": 89.52,
        "Close": 89.78,
        "Volume": 2363800
    },
    {
        "Date": "2006/12/12",
        "Open": 90.03,
        "High": 90.75,
        "Low": 89.75,
        "Close": 90.31,
        "Volume": 3626100
    },
    {
        "Date": "2006/12/13",
        "Open": 90.82,
        "High": 90.99,
        "Low": 89.39,
        "Close": 89.6,
        "Volume": 3676200
    },
    {
        "Date": "2006/12/14",
        "Open": 89.3,
        "High": 90.13,
        "Low": 89.08,
        "Close": 89.93,
        "Volume": 3481800
    },
    {
        "Date": "2006/12/15",
        "Open": 90.17,
        "High": 90.9,
        "Low": 90.17,
        "Close": 90.7,
        "Volume": 5290200
    },
    {
        "Date": "2006/12/18",
        "Open": 90.75,
        "High": 90.9,
        "Low": 89.41,
        "Close": 89.56,
        "Volume": 2601900
    },
    {
        "Date": "2006/12/19",
        "Open": 89,
        "High": 90.44,
        "Low": 88.97,
        "Close": 90.17,
        "Volume": 2622400
    },
    {
        "Date": "2006/12/20",
        "Open": 90.18,
        "High": 90.6,
        "Low": 89.18,
        "Close": 90.1,
        "Volume": 3274200
    },
    {
        "Date": "2006/12/21",
        "Open": 89.8,
        "High": 90.4,
        "Low": 89.46,
        "Close": 89.94,
        "Volume": 2811300
    },
    {
        "Date": "2006/12/22",
        "Open": 89.65,
        "High": 89.67,
        "Low": 88.35,
        "Close": 88.76,
        "Volume": 2504900
    },
    {
        "Date": "2006/12/26",
        "Open": 88.95,
        "High": 89,
        "Low": 88.35,
        "Close": 88.79,
        "Volume": 1565000
    },
    {
        "Date": "2006/12/27",
        "Open": 89.15,
        "High": 89.45,
        "Low": 88.74,
        "Close": 88.88,
        "Volume": 1971500
    },
    {
        "Date": "2006/12/28",
        "Open": 88.85,
        "High": 89.2,
        "Low": 88.41,
        "Close": 89,
        "Volume": 1265400
    },
    {
        "Date": "2006/12/29",
        "Open": 89.25,
        "High": 89.46,
        "Low": 88.75,
        "Close": 88.84,
        "Volume": 1753300
    },
    {
        "Date": "2007/01/03",
        "Open": 88.9,
        "High": 90.3,
        "Low": 88.45,
        "Close": 89.17,
        "Volume": 4805500
    },
    {
        "Date": "2007/01/04",
        "Open": 88.34,
        "High": 89.83,
        "Low": 87.01,
        "Close": 89.53,
        "Volume": 2659100
    },
    {
        "Date": "2007/01/05",
        "Open": 89.78,
        "High": 90,
        "Low": 88.5,
        "Close": 89.15,
        "Volume": 3254200
    },
    {
        "Date": "2007/01/08",
        "Open": 88.61,
        "High": 89.41,
        "Low": 87.56,
        "Close": 88.94,
        "Volume": 2979700
    },
    {
        "Date": "2007/01/09",
        "Open": 88.93,
        "High": 89.71,
        "Low": 87.56,
        "Close": 88,
        "Volume": 4107900
    },
    {
        "Date": "2007/01/10",
        "Open": 88.04,
        "High": 89.34,
        "Low": 88,
        "Close": 89.27,
        "Volume": 3947000
    },
    {
        "Date": "2007/01/11",
        "Open": 88.97,
        "High": 89.27,
        "Low": 88.32,
        "Close": 88.84,
        "Volume": 3960000
    },
    {
        "Date": "2007/01/12",
        "Open": 88.54,
        "High": 88.85,
        "Low": 87.5,
        "Close": 88.13,
        "Volume": 3796700
    },
    {
        "Date": "2007/01/16",
        "Open": 88.25,
        "High": 88.51,
        "Low": 87.3,
        "Close": 88,
        "Volume": 5510100
    },
    {
        "Date": "2007/01/17",
        "Open": 88.02,
        "High": 89.54,
        "Low": 87.22,
        "Close": 88.83,
        "Volume": 4444800
    },
    {
        "Date": "2007/01/18",
        "Open": 89.13,
        "High": 89.38,
        "Low": 87.76,
        "Close": 88,
        "Volume": 3206700
    },
    {
        "Date": "2007/01/19",
        "Open": 88.45,
        "High": 89.1,
        "Low": 87.8,
        "Close": 88.63,
        "Volume": 4347800
    },
    {
        "Date": "2007/01/22",
        "Open": 87.51,
        "High": 87.86,
        "Low": 84.82,
        "Close": 85.6,
        "Volume": 8184200
    },
    {
        "Date": "2007/01/23",
        "Open": 85.01,
        "High": 88.18,
        "Low": 85,
        "Close": 87.36,
        "Volume": 6405100
    },
    {
        "Date": "2007/01/24",
        "Open": 87.35,
        "High": 87.76,
        "Low": 86.52,
        "Close": 87.6,
        "Volume": 3357100
    },
    {
        "Date": "2007/01/25",
        "Open": 87.3,
        "High": 87.46,
        "Low": 86,
        "Close": 86.16,
        "Volume": 2841200
    },
    {
        "Date": "2007/01/26",
        "Open": 86,
        "High": 86.25,
        "Low": 84.6,
        "Close": 85.43,
        "Volume": 5114900
    },
    {
        "Date": "2007/01/29",
        "Open": 85.05,
        "High": 86,
        "Low": 85,
        "Close": 85.5,
        "Volume": 3044800
    },
    {
        "Date": "2007/01/30",
        "Open": 85.75,
        "High": 86.6,
        "Low": 85.55,
        "Close": 86,
        "Volume": 3140300
    },
    {
        "Date": "2007/01/31",
        "Open": 89.3,
        "High": 90.34,
        "Low": 89,
        "Close": 89.56,
        "Volume": 10905000
    },
    {
        "Date": "2007/02/01",
        "Open": 89.95,
        "High": 92.24,
        "Low": 89.73,
        "Close": 91.05,
        "Volume": 6576400
    },
    {
        "Date": "2007/02/02",
        "Open": 91.05,
        "High": 91.48,
        "Low": 89.95,
        "Close": 90.05,
        "Volume": 5071800
    },
    {
        "Date": "2007/02/05",
        "Open": 90.45,
        "High": 91.42,
        "Low": 90.31,
        "Close": 90.72,
        "Volume": 3022400
    },
    {
        "Date": "2007/02/06",
        "Open": 91,
        "High": 91,
        "Low": 89.9,
        "Close": 90.98,
        "Volume": 3392000
    },
    {
        "Date": "2007/02/07",
        "Open": 90.59,
        "High": 91.2,
        "Low": 89.7,
        "Close": 90.35,
        "Volume": 2807800
    },
    {
        "Date": "2007/02/08",
        "Open": 89.56,
        "High": 90.36,
        "Low": 88.55,
        "Close": 89.52,
        "Volume": 5104600
    },
    {
        "Date": "2007/02/09",
        "Open": 89.35,
        "High": 90.3,
        "Low": 89.03,
        "Close": 90,
        "Volume": 4265200
    },
    {
        "Date": "2007/02/12",
        "Open": 89.55,
        "High": 89.89,
        "Low": 88.78,
        "Close": 89.2,
        "Volume": 3342500
    },
    {
        "Date": "2007/02/13",
        "Open": 89.2,
        "High": 89.37,
        "Low": 88.3,
        "Close": 89.29,
        "Volume": 2998000
    },
    {
        "Date": "2007/02/14",
        "Open": 89.27,
        "High": 90.17,
        "Low": 89.27,
        "Close": 89.94,
        "Volume": 3832800
    },
    {
        "Date": "2007/02/15",
        "Open": 90.02,
        "High": 91.8,
        "Low": 89.86,
        "Close": 91.71,
        "Volume": 5681500
    },
    {
        "Date": "2007/02/16",
        "Open": 91.98,
        "High": 92,
        "Low": 90.73,
        "Close": 90.94,
        "Volume": 4497900
    },
    {
        "Date": "2007/02/20",
        "Open": 91.5,
        "High": 91.69,
        "Low": 89.84,
        "Close": 91.03,
        "Volume": 3885900
    },
    {
        "Date": "2007/02/21",
        "Open": 90.3,
        "High": 92,
        "Low": 90.05,
        "Close": 90.96,
        "Volume": 4741100
    },
    {
        "Date": "2007/02/22",
        "Open": 91.1,
        "High": 91.93,
        "Low": 90.27,
        "Close": 90.58,
        "Volume": 3170500
    },
    {
        "Date": "2007/02/23",
        "Open": 90.21,
        "High": 90.85,
        "Low": 90,
        "Close": 90.28,
        "Volume": 2341000
    },
    {
        "Date": "2007/02/26",
        "Open": 90.48,
        "High": 90.73,
        "Low": 88.56,
        "Close": 88.93,
        "Volume": 4534600
    },
    {
        "Date": "2007/02/27",
        "Open": 88,
        "High": 88.7,
        "Low": 85.24,
        "Close": 87.2,
        "Volume": 5838000
    },
    {
        "Date": "2007/02/28",
        "Open": 87.4,
        "High": 88.41,
        "Low": 86.05,
        "Close": 87.26,
        "Volume": 5582800
    },
    {
        "Date": "2007/03/01",
        "Open": 86.6,
        "High": 88.8,
        "Low": 85.91,
        "Close": 87.85,
        "Volume": 5136600
    },
    {
        "Date": "2007/03/02",
        "Open": 87.87,
        "High": 88.54,
        "Low": 87.01,
        "Close": 87.03,
        "Volume": 4154100
    },
    {
        "Date": "2007/03/05",
        "Open": 86.96,
        "High": 88.19,
        "Low": 86.39,
        "Close": 87.02,
        "Volume": 3692000
    },
    {
        "Date": "2007/03/06",
        "Open": 88.03,
        "High": 88.03,
        "Low": 87.05,
        "Close": 87.82,
        "Volume": 3277000
    },
    {
        "Date": "2007/03/07",
        "Open": 87.82,
        "High": 89.25,
        "Low": 87.82,
        "Close": 88.71,
        "Volume": 5084200
    },
    {
        "Date": "2007/03/08",
        "Open": 88.98,
        "High": 89.67,
        "Low": 88.61,
        "Close": 88.89,
        "Volume": 2787500
    },
    {
        "Date": "2007/03/09",
        "Open": 89.7,
        "High": 90.09,
        "Low": 89.14,
        "Close": 89.51,
        "Volume": 2799900
    },
    {
        "Date": "2007/03/12",
        "Open": 89,
        "High": 91.87,
        "Low": 89,
        "Close": 91.2,
        "Volume": 5951200
    },
    {
        "Date": "2007/03/13",
        "Open": 90.9,
        "High": 91.1,
        "Low": 89.45,
        "Close": 89.45,
        "Volume": 5239800
    },
    {
        "Date": "2007/03/14",
        "Open": 89.45,
        "High": 90.3,
        "Low": 88.53,
        "Close": 89.98,
        "Volume": 4025900
    },
    {
        "Date": "2007/03/15",
        "Open": 89.98,
        "High": 91.06,
        "Low": 89.57,
        "Close": 91.04,
        "Volume": 3417800
    },
    {
        "Date": "2007/03/16",
        "Open": 91.04,
        "High": 91.04,
        "Low": 89.68,
        "Close": 90,
        "Volume": 5787700
    },
    {
        "Date": "2007/03/19",
        "Open": 90.5,
        "High": 90.95,
        "Low": 89.9,
        "Close": 90.32,
        "Volume": 3526400
    },
    {
        "Date": "2007/03/20",
        "Open": 90.32,
        "High": 90.93,
        "Low": 90.02,
        "Close": 90.16,
        "Volume": 3459200
    },
    {
        "Date": "2007/03/21",
        "Open": 90.16,
        "High": 90.95,
        "Low": 89.45,
        "Close": 90.8,
        "Volume": 4187000
    },
    {
        "Date": "2007/03/22",
        "Open": 90.4,
        "High": 90.8,
        "Low": 89.88,
        "Close": 90.57,
        "Volume": 3449000
    },
    {
        "Date": "2007/03/23",
        "Open": 89.79,
        "High": 91.31,
        "Low": 89.79,
        "Close": 90.98,
        "Volume": 2256300
    },
    {
        "Date": "2007/03/26",
        "Open": 90.88,
        "High": 90.94,
        "Low": 89.84,
        "Close": 90.83,
        "Volume": 2881100
    },
    {
        "Date": "2007/03/27",
        "Open": 90.6,
        "High": 91,
        "Low": 90,
        "Close": 90.52,
        "Volume": 2627200
    },
    {
        "Date": "2007/03/28",
        "Open": 90.28,
        "High": 90.41,
        "Low": 89.01,
        "Close": 89.45,
        "Volume": 4419000
    },
    {
        "Date": "2007/03/29",
        "Open": 90.11,
        "High": 90.54,
        "Low": 89.16,
        "Close": 89.76,
        "Volume": 3388100
    },
    {
        "Date": "2007/03/30",
        "Open": 89.62,
        "High": 90.07,
        "Low": 88.65,
        "Close": 88.91,
        "Volume": 4551600
    },
    {
        "Date": "2007/04/02",
        "Open": 88.9,
        "High": 89.01,
        "Low": 88.08,
        "Close": 88.83,
        "Volume": 3337500
    },
    {
        "Date": "2007/04/03",
        "Open": 89.32,
        "High": 90.24,
        "Low": 89.09,
        "Close": 89.9,
        "Volume": 3891700
    },
    {
        "Date": "2007/04/04",
        "Open": 89.91,
        "High": 90.61,
        "Low": 89.8,
        "Close": 90.27,
        "Volume": 2542700
    },
    {
        "Date": "2007/04/05",
        "Open": 90.2,
        "High": 90.74,
        "Low": 90.2,
        "Close": 90.5,
        "Volume": 2989700
    },
    {
        "Date": "2007/04/09",
        "Open": 90.97,
        "High": 90.97,
        "Low": 90.02,
        "Close": 90.03,
        "Volume": 2506000
    },
    {
        "Date": "2007/04/10",
        "Open": 89.95,
        "High": 90.87,
        "Low": 89.95,
        "Close": 90.84,
        "Volume": 2753000
    },
    {
        "Date": "2007/04/11",
        "Open": 90.9,
        "High": 90.99,
        "Low": 89.65,
        "Close": 89.97,
        "Volume": 3446200
    },
    {
        "Date": "2007/04/12",
        "Open": 89.98,
        "High": 90.86,
        "Low": 89.4,
        "Close": 90.85,
        "Volume": 2627900
    },
    {
        "Date": "2007/04/13",
        "Open": 91.1,
        "High": 91.1,
        "Low": 90.18,
        "Close": 91.03,
        "Volume": 3025400
    },
    {
        "Date": "2007/04/16",
        "Open": 91,
        "High": 91.28,
        "Low": 89.93,
        "Close": 90.31,
        "Volume": 3731600
    },
    {
        "Date": "2007/04/17",
        "Open": 90.3,
        "High": 91.14,
        "Low": 90.05,
        "Close": 90.45,
        "Volume": 3908200
    },
    {
        "Date": "2007/04/18",
        "Open": 90.45,
        "High": 94.17,
        "Low": 90.34,
        "Close": 93.88,
        "Volume": 9472000
    },
    {
        "Date": "2007/04/19",
        "Open": 93.49,
        "High": 94.75,
        "Low": 92.76,
        "Close": 92.99,
        "Volume": 6148600
    },
    {
        "Date": "2007/04/20",
        "Open": 93.77,
        "High": 94.12,
        "Low": 93.06,
        "Close": 93.29,
        "Volume": 5929600
    },
    {
        "Date": "2007/04/23",
        "Open": 94.1,
        "High": 94.24,
        "Low": 93.31,
        "Close": 93.64,
        "Volume": 4873400
    },
    {
        "Date": "2007/04/24",
        "Open": 94.9,
        "High": 94.96,
        "Low": 93.37,
        "Close": 93.67,
        "Volume": 5606900
    },
    {
        "Date": "2007/04/25",
        "Open": 94.64,
        "High": 94.75,
        "Low": 92.75,
        "Close": 94.69,
        "Volume": 7498200
    },
    {
        "Date": "2007/04/26",
        "Open": 94.54,
        "High": 95.58,
        "Low": 94.04,
        "Close": 94.26,
        "Volume": 4824900
    },
    {
        "Date": "2007/04/27",
        "Open": 94.25,
        "High": 94.35,
        "Low": 93.28,
        "Close": 94.02,
        "Volume": 3510700
    },
    {
        "Date": "2007/04/30",
        "Open": 94.02,
        "High": 94.11,
        "Low": 92.85,
        "Close": 93,
        "Volume": 3709800
    },
    {
        "Date": "2007/05/01",
        "Open": 93.15,
        "High": 93.65,
        "Low": 92.5,
        "Close": 93.23,
        "Volume": 3192300
    },
    {
        "Date": "2007/05/02",
        "Open": 93.08,
        "High": 94.46,
        "Low": 92.84,
        "Close": 93.83,
        "Volume": 3166900
    },
    {
        "Date": "2007/05/03",
        "Open": 94.08,
        "High": 94.49,
        "Low": 93.5,
        "Close": 93.85,
        "Volume": 3022800
    },
    {
        "Date": "2007/05/04",
        "Open": 94.35,
        "High": 94.38,
        "Low": 93.12,
        "Close": 93.61,
        "Volume": 3015100
    },
    {
        "Date": "2007/05/07",
        "Open": 93.8,
        "High": 95,
        "Low": 93.65,
        "Close": 94.56,
        "Volume": 3915500
    },
    {
        "Date": "2007/05/08",
        "Open": 94.41,
        "High": 94.41,
        "Low": 93.7,
        "Close": 94.21,
        "Volume": 4407300
    },
    {
        "Date": "2007/05/09",
        "Open": 93.87,
        "High": 94.27,
        "Low": 93.35,
        "Close": 94.08,
        "Volume": 2942100
    },
    {
        "Date": "2007/05/10",
        "Open": 93.75,
        "High": 94.16,
        "Low": 92.7,
        "Close": 92.8,
        "Volume": 2572500
    },
    {
        "Date": "2007/05/11",
        "Open": 92.81,
        "High": 94.23,
        "Low": 92.38,
        "Close": 93.4,
        "Volume": 2684100
    },
    {
        "Date": "2007/05/14",
        "Open": 93.4,
        "High": 94.14,
        "Low": 93.32,
        "Close": 93.56,
        "Volume": 2057900
    },
    {
        "Date": "2007/05/15",
        "Open": 93.98,
        "High": 95.45,
        "Low": 93.79,
        "Close": 94.34,
        "Volume": 4951600
    },
    {
        "Date": "2007/05/16",
        "Open": 94.5,
        "High": 95.46,
        "Low": 94.5,
        "Close": 95.34,
        "Volume": 3981800
    },
    {
        "Date": "2007/05/17",
        "Open": 95.34,
        "High": 97.18,
        "Low": 95.23,
        "Close": 96.79,
        "Volume": 4774100
    },
    {
        "Date": "2007/05/18",
        "Open": 97.07,
        "High": 97.5,
        "Low": 96.27,
        "Close": 96.63,
        "Volume": 4129600
    },
    {
        "Date": "2007/05/21",
        "Open": 96.42,
        "High": 97.74,
        "Low": 96.25,
        "Close": 96.9,
        "Volume": 4417900
    },
    {
        "Date": "2007/05/22",
        "Open": 97.24,
        "High": 97.6,
        "Low": 96.36,
        "Close": 96.48,
        "Volume": 3716800
    },
    {
        "Date": "2007/05/23",
        "Open": 95.95,
        "High": 96.45,
        "Low": 95.36,
        "Close": 95.57,
        "Volume": 4217400
    },
    {
        "Date": "2007/05/24",
        "Open": 95.9,
        "High": 98.84,
        "Low": 95.75,
        "Close": 97.42,
        "Volume": 7288300
    },
    {
        "Date": "2007/05/25",
        "Open": 98.3,
        "High": 98.64,
        "Low": 97.38,
        "Close": 98.25,
        "Volume": 3200500
    },
    {
        "Date": "2007/05/29",
        "Open": 98.52,
        "High": 99.2,
        "Low": 97.96,
        "Close": 98.5,
        "Volume": 3250500
    },
    {
        "Date": "2007/05/30",
        "Open": 98.47,
        "High": 100.64,
        "Low": 98.3,
        "Close": 100.55,
        "Volume": 5648100
    },
    {
        "Date": "2007/05/31",
        "Open": 100.69,
        "High": 100.96,
        "Low": 100.47,
        "Close": 100.59,
        "Volume": 4212400
    },
    {
        "Date": "2007/06/01",
        "Open": 101.45,
        "High": 101.45,
        "Low": 99.45,
        "Close": 99.83,
        "Volume": 4001500
    },
    {
        "Date": "2007/06/04",
        "Open": 101,
        "High": 101,
        "Low": 99.5,
        "Close": 99.98,
        "Volume": 2661100
    },
    {
        "Date": "2007/06/05",
        "Open": 99.94,
        "High": 99.96,
        "Low": 98.84,
        "Close": 99.5,
        "Volume": 3177100
    },
    {
        "Date": "2007/06/06",
        "Open": 98.97,
        "High": 99.2,
        "Low": 97.69,
        "Close": 98.29,
        "Volume": 3352100
    },
    {
        "Date": "2007/06/07",
        "Open": 98.29,
        "High": 99.09,
        "Low": 96.81,
        "Close": 96.84,
        "Volume": 4610000
    },
    {
        "Date": "2007/06/08",
        "Open": 96.7,
        "High": 98.22,
        "Low": 95.91,
        "Close": 98.19,
        "Volume": 3843000
    },
    {
        "Date": "2007/06/11",
        "Open": 98.25,
        "High": 98.79,
        "Low": 97.42,
        "Close": 97.55,
        "Volume": 3308100
    },
    {
        "Date": "2007/06/12",
        "Open": 97.55,
        "High": 97.59,
        "Low": 96.12,
        "Close": 96.48,
        "Volume": 4799500
    },
    {
        "Date": "2007/06/13",
        "Open": 97.12,
        "High": 98.55,
        "Low": 96.92,
        "Close": 98.47,
        "Volume": 5212500
    },
    {
        "Date": "2007/06/14",
        "Open": 99,
        "High": 99.5,
        "Low": 98.73,
        "Close": 98.97,
        "Volume": 3365900
    },
    {
        "Date": "2007/06/15",
        "Open": 99.52,
        "High": 100,
        "Low": 97.93,
        "Close": 98.15,
        "Volume": 7137800
    },
    {
        "Date": "2007/06/18",
        "Open": 98.03,
        "High": 98.58,
        "Low": 97.29,
        "Close": 97.4,
        "Volume": 4005300
    },
    {
        "Date": "2007/06/19",
        "Open": 97.4,
        "High": 98.24,
        "Low": 96.51,
        "Close": 96.92,
        "Volume": 5046900
    },
    {
        "Date": "2007/06/20",
        "Open": 97.1,
        "High": 97.72,
        "Low": 96.01,
        "Close": 96.08,
        "Volume": 4634100
    },
    {
        "Date": "2007/06/21",
        "Open": 96.08,
        "High": 97.2,
        "Low": 95.17,
        "Close": 97.2,
        "Volume": 6257400
    },
    {
        "Date": "2007/06/22",
        "Open": 96.64,
        "High": 96.9,
        "Low": 95.6,
        "Close": 95.92,
        "Volume": 5168200
    },
    {
        "Date": "2007/06/25",
        "Open": 96,
        "High": 96.57,
        "Low": 94.8,
        "Close": 95.57,
        "Volume": 4180900
    },
    {
        "Date": "2007/06/26",
        "Open": 95.4,
        "High": 96.47,
        "Low": 94.87,
        "Close": 94.98,
        "Volume": 4336900
    },
    {
        "Date": "2007/06/27",
        "Open": 94.31,
        "High": 94.9,
        "Low": 93.58,
        "Close": 94.65,
        "Volume": 4398600
    },
    {
        "Date": "2007/06/28",
        "Open": 95,
        "High": 95.59,
        "Low": 94.26,
        "Close": 95.16,
        "Volume": 3330700
    },
    {
        "Date": "2007/06/29",
        "Open": 95.36,
        "High": 96.34,
        "Low": 95.25,
        "Close": 96.16,
        "Volume": 5772300
    },
    {
        "Date": "2007/07/02",
        "Open": 96.72,
        "High": 97.05,
        "Low": 96.27,
        "Close": 96.77,
        "Volume": 2643600
    },
    {
        "Date": "2007/07/03",
        "Open": 96.8,
        "High": 98.06,
        "Low": 96.8,
        "Close": 97.65,
        "Volume": 2122100
    },
    {
        "Date": "2007/07/05",
        "Open": 97.52,
        "High": 98.48,
        "Low": 97.23,
        "Close": 98.36,
        "Volume": 2525400
    },
    {
        "Date": "2007/07/06",
        "Open": 98.13,
        "High": 99.22,
        "Low": 98.02,
        "Close": 98.88,
        "Volume": 2557000
    },
    {
        "Date": "2007/07/09",
        "Open": 100.99,
        "High": 101.32,
        "Low": 99.6,
        "Close": 99.9,
        "Volume": 4889500
    },
    {
        "Date": "2007/07/10",
        "Open": 100.6,
        "High": 100.66,
        "Low": 99.63,
        "Close": 100.25,
        "Volume": 6604000
    },
    {
        "Date": "2007/07/11",
        "Open": 100.48,
        "High": 100.83,
        "Low": 99.56,
        "Close": 100.12,
        "Volume": 4544200
    },
    {
        "Date": "2007/07/12",
        "Open": 100.5,
        "High": 100.82,
        "Low": 99.76,
        "Close": 100.78,
        "Volume": 3755100
    },
    {
        "Date": "2007/07/13",
        "Open": 101.18,
        "High": 102.43,
        "Low": 100.6,
        "Close": 101.88,
        "Volume": 4180400
    },
    {
        "Date": "2007/07/16",
        "Open": 102,
        "High": 102.17,
        "Low": 101,
        "Close": 102.07,
        "Volume": 3388600
    },
    {
        "Date": "2007/07/17",
        "Open": 101.91,
        "High": 102.73,
        "Low": 101.4,
        "Close": 102.05,
        "Volume": 3259400
    },
    {
        "Date": "2007/07/18",
        "Open": 101.85,
        "High": 102.75,
        "Low": 100.89,
        "Close": 101.82,
        "Volume": 4081400
    },
    {
        "Date": "2007/07/19",
        "Open": 101.63,
        "High": 102.82,
        "Low": 101.63,
        "Close": 102.48,
        "Volume": 2448100
    },
    {
        "Date": "2007/07/20",
        "Open": 102.8,
        "High": 104.42,
        "Low": 102.35,
        "Close": 103.86,
        "Volume": 6394600
    },
    {
        "Date": "2007/07/23",
        "Open": 104.48,
        "High": 104.55,
        "Low": 103.22,
        "Close": 104.04,
        "Volume": 3928300
    },
    {
        "Date": "2007/07/24",
        "Open": 103.45,
        "High": 105.67,
        "Low": 103.34,
        "Close": 103.8,
        "Volume": 5395300
    },
    {
        "Date": "2007/07/25",
        "Open": 106.98,
        "High": 107.83,
        "Low": 106.38,
        "Close": 107.23,
        "Volume": 9389900
    },
    {
        "Date": "2007/07/26",
        "Open": 106.06,
        "High": 106.8,
        "Low": 102.23,
        "Close": 103.7,
        "Volume": 9893900
    },
    {
        "Date": "2007/07/27",
        "Open": 103.6,
        "High": 106.39,
        "Low": 103.6,
        "Close": 103.71,
        "Volume": 7675300
    },
    {
        "Date": "2007/07/30",
        "Open": 104.6,
        "High": 106.15,
        "Low": 104,
        "Close": 105.54,
        "Volume": 5824500
    },
    {
        "Date": "2007/07/31",
        "Open": 106.54,
        "High": 106.54,
        "Low": 103.31,
        "Close": 103.43,
        "Volume": 6293700
    },
    {
        "Date": "2007/08/01",
        "Open": 103.03,
        "High": 104.84,
        "Low": 103,
        "Close": 104.53,
        "Volume": 5999100
    },
    {
        "Date": "2007/08/02",
        "Open": 105.02,
        "High": 106,
        "Low": 104.51,
        "Close": 105.93,
        "Volume": 4308600
    },
    {
        "Date": "2007/08/03",
        "Open": 105.5,
        "High": 106.35,
        "Low": 104.22,
        "Close": 104.24,
        "Volume": 5382500
    },
    {
        "Date": "2007/08/06",
        "Open": 104.49,
        "High": 104.85,
        "Low": 102.09,
        "Close": 104.34,
        "Volume": 6269100
    },
    {
        "Date": "2007/08/07",
        "Open": 103.7,
        "High": 104.12,
        "Low": 102.3,
        "Close": 103.22,
        "Volume": 4721300
    },
    {
        "Date": "2007/08/08",
        "Open": 103.1,
        "High": 104.19,
        "Low": 100.71,
        "Close": 102.72,
        "Volume": 5209500
    },
    {
        "Date": "2007/08/09",
        "Open": 100.79,
        "High": 102.23,
        "Low": 98.02,
        "Close": 98.3,
        "Volume": 8659200
    },
    {
        "Date": "2007/08/10",
        "Open": 96.95,
        "High": 98.51,
        "Low": 94,
        "Close": 98.44,
        "Volume": 10005200
    },
    {
        "Date": "2007/08/13",
        "Open": 99.46,
        "High": 100.91,
        "Low": 99.25,
        "Close": 100.05,
        "Volume": 5569900
    },
    {
        "Date": "2007/08/14",
        "Open": 100.33,
        "High": 100.72,
        "Low": 97.4,
        "Close": 97.63,
        "Volume": 4481600
    },
    {
        "Date": "2007/08/15",
        "Open": 97,
        "High": 98.8,
        "Low": 95.21,
        "Close": 95.51,
        "Volume": 5213300
    },
    {
        "Date": "2007/08/16",
        "Open": 95.2,
        "High": 95.2,
        "Low": 90.08,
        "Close": 92.74,
        "Volume": 12314800
    },
    {
        "Date": "2007/08/17",
        "Open": 94.79,
        "High": 97.73,
        "Low": 94.64,
        "Close": 95.93,
        "Volume": 7943900
    },
    {
        "Date": "2007/08/20",
        "Open": 96.26,
        "High": 97.54,
        "Low": 94.75,
        "Close": 97.21,
        "Volume": 4779200
    },
    {
        "Date": "2007/08/21",
        "Open": 96.83,
        "High": 97.24,
        "Low": 96.07,
        "Close": 96.95,
        "Volume": 2917600
    },
    {
        "Date": "2007/08/22",
        "Open": 97.5,
        "High": 98.85,
        "Low": 97,
        "Close": 97.99,
        "Volume": 4117000
    },
    {
        "Date": "2007/08/23",
        "Open": 98.95,
        "High": 98.95,
        "Low": 96.22,
        "Close": 96.74,
        "Volume": 4349000
    },
    {
        "Date": "2007/08/24",
        "Open": 96.78,
        "High": 98.6,
        "Low": 96.63,
        "Close": 98.47,
        "Volume": 4153000
    },
    {
        "Date": "2007/08/27",
        "Open": 98.07,
        "High": 98.95,
        "Low": 97.13,
        "Close": 98.54,
        "Volume": 3217600
    },
    {
        "Date": "2007/08/28",
        "Open": 97.99,
        "High": 98.38,
        "Low": 95.44,
        "Close": 95.65,
        "Volume": 4558200
    },
    {
        "Date": "2007/08/29",
        "Open": 96.5,
        "High": 97.55,
        "Low": 95.84,
        "Close": 96.9,
        "Volume": 5091600
    },
    {
        "Date": "2007/08/30",
        "Open": 96.74,
        "High": 97.67,
        "Low": 95.93,
        "Close": 96.85,
        "Volume": 4076400
    },
    {
        "Date": "2007/08/31",
        "Open": 98,
        "High": 98.58,
        "Low": 96.7,
        "Close": 96.7,
        "Volume": 3556900
    },
    {
        "Date": "2007/09/04",
        "Open": 96.1,
        "High": 96.31,
        "Low": 94.9,
        "Close": 95.92,
        "Volume": 6560300
    },
    {
        "Date": "2007/09/05",
        "Open": 95.2,
        "High": 97.74,
        "Low": 94.02,
        "Close": 95.84,
        "Volume": 10478400
    },
    {
        "Date": "2007/09/06",
        "Open": 95.54,
        "High": 96.24,
        "Low": 94.5,
        "Close": 96.2,
        "Volume": 6555800
    },
    {
        "Date": "2007/09/07",
        "Open": 95.2,
        "High": 96.1,
        "Low": 94.66,
        "Close": 94.84,
        "Volume": 5631000
    },
    {
        "Date": "2007/09/10",
        "Open": 95.01,
        "High": 95.94,
        "Low": 94.05,
        "Close": 95.33,
        "Volume": 4720900
    },
    {
        "Date": "2007/09/11",
        "Open": 95.98,
        "High": 97.87,
        "Low": 95.52,
        "Close": 97.44,
        "Volume": 4784300
    },
    {
        "Date": "2007/09/12",
        "Open": 97.21,
        "High": 98.73,
        "Low": 97,
        "Close": 98.32,
        "Volume": 4107400
    },
    {
        "Date": "2007/09/13",
        "Open": 98.6,
        "High": 99.37,
        "Low": 98.35,
        "Close": 98.95,
        "Volume": 3888600
    },
    {
        "Date": "2007/09/14",
        "Open": 98.4,
        "High": 99.58,
        "Low": 98.02,
        "Close": 99.35,
        "Volume": 4200700
    },
    {
        "Date": "2007/09/17",
        "Open": 98.8,
        "High": 99.73,
        "Low": 98.07,
        "Close": 98.64,
        "Volume": 3632000
    },
    {
        "Date": "2007/09/18",
        "Open": 98.6,
        "High": 98.82,
        "Low": 96.44,
        "Close": 98.47,
        "Volume": 9869000
    },
    {
        "Date": "2007/09/19",
        "Open": 99.4,
        "High": 100.71,
        "Low": 99.05,
        "Close": 100.02,
        "Volume": 6854900
    },
    {
        "Date": "2007/09/20",
        "Open": 99.94,
        "High": 101.35,
        "Low": 99.94,
        "Close": 101.25,
        "Volume": 4600500
    },
    {
        "Date": "2007/09/21",
        "Open": 102.35,
        "High": 103.23,
        "Low": 101.25,
        "Close": 102.59,
        "Volume": 6567000
    },
    {
        "Date": "2007/09/24",
        "Open": 103,
        "High": 103.76,
        "Low": 102.4,
        "Close": 103.05,
        "Volume": 4829100
    },
    {
        "Date": "2007/09/25",
        "Open": 102.74,
        "High": 105.02,
        "Low": 102.54,
        "Close": 104.93,
        "Volume": 5001400
    },
    {
        "Date": "2007/09/26",
        "Open": 105.3,
        "High": 105.98,
        "Low": 103.25,
        "Close": 104.45,
        "Volume": 4904900
    },
    {
        "Date": "2007/09/27",
        "Open": 104.45,
        "High": 106.15,
        "Low": 104,
        "Close": 105.46,
        "Volume": 3965200
    },
    {
        "Date": "2007/09/28",
        "Open": 105.2,
        "High": 105.96,
        "Low": 104.23,
        "Close": 104.99,
        "Volume": 4373100
    },
    {
        "Date": "2007/10/01",
        "Open": 105.45,
        "High": 107,
        "Low": 105.22,
        "Close": 106.65,
        "Volume": 3634600
    },
    {
        "Date": "2007/10/02",
        "Open": 106.62,
        "High": 107.15,
        "Low": 105.27,
        "Close": 105.93,
        "Volume": 4465800
    },
    {
        "Date": "2007/10/03",
        "Open": 105.33,
        "High": 105.73,
        "Low": 104.25,
        "Close": 104.72,
        "Volume": 3652000
    },
    {
        "Date": "2007/10/04",
        "Open": 105.15,
        "High": 105.7,
        "Low": 104.45,
        "Close": 104.5,
        "Volume": 3441800
    },
    {
        "Date": "2007/10/05",
        "Open": 105.4,
        "High": 105.5,
        "Low": 101.09,
        "Close": 102.25,
        "Volume": 8241700
    },
    {
        "Date": "2007/10/08",
        "Open": 103.26,
        "High": 103.26,
        "Low": 100.09,
        "Close": 101.07,
        "Volume": 5298700
    },
    {
        "Date": "2007/10/09",
        "Open": 101.32,
        "High": 101.76,
        "Low": 99.66,
        "Close": 101.45,
        "Volume": 5547100
    },
    {
        "Date": "2007/10/10",
        "Open": 100.89,
        "High": 102.4,
        "Low": 97.04,
        "Close": 98.68,
        "Volume": 25062800
    },
    {
        "Date": "2007/10/11",
        "Open": 99.5,
        "High": 99.58,
        "Low": 94.96,
        "Close": 96.26,
        "Volume": 13140500
    },
    {
        "Date": "2007/10/12",
        "Open": 96.11,
        "High": 97.59,
        "Low": 95.42,
        "Close": 96.69,
        "Volume": 9494700
    },
    {
        "Date": "2007/10/15",
        "Open": 95.98,
        "High": 96.5,
        "Low": 94.45,
        "Close": 94.83,
        "Volume": 8046100
    },
    {
        "Date": "2007/10/16",
        "Open": 94.5,
        "High": 96.34,
        "Low": 93.03,
        "Close": 95.94,
        "Volume": 9706600
    },
    {
        "Date": "2007/10/17",
        "Open": 96.52,
        "High": 97.05,
        "Low": 94.63,
        "Close": 95.59,
        "Volume": 7800700
    },
    {
        "Date": "2007/10/18",
        "Open": 95.36,
        "High": 97.15,
        "Low": 94.8,
        "Close": 96.94,
        "Volume": 6689500
    },
    {
        "Date": "2007/10/19",
        "Open": 96.54,
        "High": 97,
        "Low": 93.79,
        "Close": 93.9,
        "Volume": 9050700
    },
    {
        "Date": "2007/10/22",
        "Open": 93.16,
        "High": 95.04,
        "Low": 92.6,
        "Close": 94.93,
        "Volume": 7916400
    },
    {
        "Date": "2007/10/23",
        "Open": 95.76,
        "High": 95.96,
        "Low": 94.16,
        "Close": 94.95,
        "Volume": 6054600
    },
    {
        "Date": "2007/10/24",
        "Open": 95.69,
        "High": 96.08,
        "Low": 93.02,
        "Close": 94.26,
        "Volume": 9612000
    },
    {
        "Date": "2007/10/25",
        "Open": 94.88,
        "High": 98.97,
        "Low": 92,
        "Close": 96,
        "Volume": 8122700
    },
    {
        "Date": "2007/10/26",
        "Open": 96.25,
        "High": 96.55,
        "Low": 95.05,
        "Close": 96.02,
        "Volume": 5157400
    },
    {
        "Date": "2007/10/29",
        "Open": 95.78,
        "High": 97.6,
        "Low": 95.24,
        "Close": 96.99,
        "Volume": 8901400
    },
    {
        "Date": "2007/10/30",
        "Open": 97.25,
        "High": 98.6,
        "Low": 97,
        "Close": 97.33,
        "Volume": 7379300
    },
    {
        "Date": "2007/10/31",
        "Open": 98.15,
        "High": 98.71,
        "Low": 97.33,
        "Close": 98.59,
        "Volume": 5711200
    },
    {
        "Date": "2007/11/01",
        "Open": 98.3,
        "High": 98.49,
        "Low": 96.5,
        "Close": 96.6,
        "Volume": 6338600
    },
    {
        "Date": "2007/11/02",
        "Open": 96.62,
        "High": 97.88,
        "Low": 96.34,
        "Close": 97.76,
        "Volume": 5351600
    },
    {
        "Date": "2007/11/05",
        "Open": 97.59,
        "High": 98.67,
        "Low": 96.51,
        "Close": 97.97,
        "Volume": 4384900
    },
    {
        "Date": "2007/11/06",
        "Open": 98,
        "High": 98.43,
        "Low": 96.94,
        "Close": 97.7,
        "Volume": 4043900
    },
    {
        "Date": "2007/11/07",
        "Open": 97,
        "High": 97.99,
        "Low": 96.11,
        "Close": 96.89,
        "Volume": 5710700
    },
    {
        "Date": "2007/11/08",
        "Open": 96.97,
        "High": 97.25,
        "Low": 94.9,
        "Close": 96.28,
        "Volume": 6954500
    },
    {
        "Date": "2007/11/09",
        "Open": 95.08,
        "High": 95.75,
        "Low": 94.07,
        "Close": 94.21,
        "Volume": 5997000
    },
    {
        "Date": "2007/11/12",
        "Open": 94.25,
        "High": 94.41,
        "Low": 92.7,
        "Close": 92.86,
        "Volume": 6370600
    },
    {
        "Date": "2007/11/13",
        "Open": 93.83,
        "High": 94.15,
        "Low": 92.87,
        "Close": 93.7,
        "Volume": 6243900
    },
    {
        "Date": "2007/11/14",
        "Open": 94.14,
        "High": 94.25,
        "Low": 92.5,
        "Close": 92.79,
        "Volume": 6304000
    },
    {
        "Date": "2007/11/15",
        "Open": 91.46,
        "High": 92.86,
        "Low": 90.97,
        "Close": 91.34,
        "Volume": 6606800
    },
    {
        "Date": "2007/11/16",
        "Open": 92,
        "High": 92.05,
        "Low": 89.45,
        "Close": 89.99,
        "Volume": 9097900
    },
    {
        "Date": "2007/11/19",
        "Open": 89.6,
        "High": 89.92,
        "Low": 88.12,
        "Close": 88.27,
        "Volume": 8416200
    },
    {
        "Date": "2007/11/20",
        "Open": 88.31,
        "High": 88.95,
        "Low": 86.92,
        "Close": 87.86,
        "Volume": 8254900
    },
    {
        "Date": "2007/11/21",
        "Open": 86.78,
        "High": 88.5,
        "Low": 86.75,
        "Close": 87.41,
        "Volume": 7069300
    },
    {
        "Date": "2007/11/23",
        "Open": 88.5,
        "High": 89.66,
        "Low": 88.07,
        "Close": 89.54,
        "Volume": 3156600
    },
    {
        "Date": "2007/11/26",
        "Open": 90.5,
        "High": 92.39,
        "Low": 89.86,
        "Close": 89.93,
        "Volume": 6881400
    },
    {
        "Date": "2007/11/27",
        "Open": 90.57,
        "High": 92.55,
        "Low": 90.52,
        "Close": 91.73,
        "Volume": 7010900
    },
    {
        "Date": "2007/11/28",
        "Open": 92.61,
        "High": 93.83,
        "Low": 91.76,
        "Close": 93.61,
        "Volume": 6850200
    },
    {
        "Date": "2007/11/29",
        "Open": 93.61,
        "High": 94.27,
        "Low": 92.61,
        "Close": 93.21,
        "Volume": 4619900
    },
    {
        "Date": "2007/11/30",
        "Open": 94.6,
        "High": 94.6,
        "Low": 91.72,
        "Close": 92.54,
        "Volume": 9994000
    },
    {
        "Date": "2007/12/03",
        "Open": 92.5,
        "High": 93.2,
        "Low": 91.66,
        "Close": 91.79,
        "Volume": 5410300
    },
    {
        "Date": "2007/12/04",
        "Open": 91.43,
        "High": 91.79,
        "Low": 89.85,
        "Close": 89.99,
        "Volume": 7044100
    },
    {
        "Date": "2007/12/05",
        "Open": 90.9,
        "High": 92.16,
        "Low": 90.36,
        "Close": 90.7,
        "Volume": 9083300
    },
    {
        "Date": "2007/12/06",
        "Open": 91.5,
        "High": 92.44,
        "Low": 90.83,
        "Close": 91.78,
        "Volume": 5805500
    },
    {
        "Date": "2007/12/07",
        "Open": 92.36,
        "High": 93.64,
        "Low": 92,
        "Close": 93.16,
        "Volume": 5209500
    },
    {
        "Date": "2007/12/10",
        "Open": 93.25,
        "High": 93.25,
        "Low": 91.78,
        "Close": 92.64,
        "Volume": 5947800
    },
    {
        "Date": "2007/12/11",
        "Open": 92.64,
        "High": 93,
        "Low": 88.12,
        "Close": 88.7,
        "Volume": 10280800
    },
    {
        "Date": "2007/12/12",
        "Open": 88,
        "High": 89.53,
        "Low": 85.55,
        "Close": 86.92,
        "Volume": 18259500
    },
    {
        "Date": "2007/12/13",
        "Open": 86.67,
        "High": 88.91,
        "Low": 86.4,
        "Close": 88.55,
        "Volume": 7177700
    },
    {
        "Date": "2007/12/14",
        "Open": 88.54,
        "High": 89.99,
        "Low": 88.03,
        "Close": 88.42,
        "Volume": 4921000
    },
    {
        "Date": "2007/12/17",
        "Open": 88.21,
        "High": 88.9,
        "Low": 87.2,
        "Close": 87.4,
        "Volume": 4638400
    },
    {
        "Date": "2007/12/18",
        "Open": 87.87,
        "High": 87.87,
        "Low": 86.2,
        "Close": 87.17,
        "Volume": 5487600
    },
    {
        "Date": "2007/12/19",
        "Open": 87.75,
        "High": 88.17,
        "Low": 86.47,
        "Close": 86.62,
        "Volume": 8064300
    },
    {
        "Date": "2007/12/20",
        "Open": 87.08,
        "High": 87.41,
        "Low": 86.48,
        "Close": 87.19,
        "Volume": 3320300
    },
    {
        "Date": "2007/12/21",
        "Open": 88.04,
        "High": 89.34,
        "Low": 87.8,
        "Close": 89.07,
        "Volume": 7500600
    },
    {
        "Date": "2007/12/24",
        "Open": 89.55,
        "High": 90.38,
        "Low": 89.55,
        "Close": 90.02,
        "Volume": 1937300
    },
    {
        "Date": "2007/12/26",
        "Open": 90,
        "High": 90.13,
        "Low": 89.28,
        "Close": 90,
        "Volume": 2609600
    },
    {
        "Date": "2007/12/27",
        "Open": 89.99,
        "High": 89.99,
        "Low": 88.33,
        "Close": 88.88,
        "Volume": 2880600
    },
    {
        "Date": "2007/12/28",
        "Open": 89,
        "High": 89.11,
        "Low": 87.48,
        "Close": 88.25,
        "Volume": 2899600
    },
    {
        "Date": "2007/12/31",
        "Open": 88.14,
        "High": 88.28,
        "Low": 87.24,
        "Close": 87.46,
        "Volume": 3118300
    },
    {
        "Date": "2008/01/02",
        "Open": 87.57,
        "High": 87.84,
        "Low": 86,
        "Close": 86.62,
        "Volume": 4160900
    },
    {
        "Date": "2008/01/03",
        "Open": 87.07,
        "High": 87.64,
        "Low": 86.74,
        "Close": 86.98,
        "Volume": 3348100
    },
    {
        "Date": "2008/01/04",
        "Open": 86.32,
        "High": 87.16,
        "Low": 85.69,
        "Close": 85.82,
        "Volume": 5361300
    },
    {
        "Date": "2008/01/07",
        "Open": 86.25,
        "High": 86.3,
        "Low": 82.17,
        "Close": 82.87,
        "Volume": 9946200
    },
    {
        "Date": "2008/01/08",
        "Open": 83.11,
        "High": 83.37,
        "Low": 79.65,
        "Close": 79.91,
        "Volume": 9481500
    },
    {
        "Date": "2008/01/09",
        "Open": 79.7,
        "High": 80.43,
        "Low": 77.81,
        "Close": 80.3,
        "Volume": 10138600
    },
    {
        "Date": "2008/01/10",
        "Open": 79.86,
        "High": 83.19,
        "Low": 79.86,
        "Close": 82.36,
        "Volume": 9213100
    },
    {
        "Date": "2008/01/11",
        "Open": 81.77,
        "High": 81.78,
        "Low": 80,
        "Close": 80.52,
        "Volume": 6437000
    },
    {
        "Date": "2008/01/14",
        "Open": 81.33,
        "High": 82.37,
        "Low": 80.15,
        "Close": 81.67,
        "Volume": 7716100
    },
    {
        "Date": "2008/01/15",
        "Open": 81.47,
        "High": 81.8,
        "Low": 76,
        "Close": 77.86,
        "Volume": 15959100
    },
    {
        "Date": "2008/01/16",
        "Open": 77.81,
        "High": 81.31,
        "Low": 76.5,
        "Close": 79.87,
        "Volume": 13178600
    },
    {
        "Date": "2008/01/17",
        "Open": 81.2,
        "High": 82.49,
        "Low": 79.02,
        "Close": 79.52,
        "Volume": 9202000
    },
    {
        "Date": "2008/01/18",
        "Open": 80.25,
        "High": 80.82,
        "Low": 77.76,
        "Close": 78.4,
        "Volume": 7254900
    },
    {
        "Date": "2008/01/22",
        "Open": 74.53,
        "High": 78.74,
        "Low": 74.4,
        "Close": 77.6,
        "Volume": 8330800
    },
    {
        "Date": "2008/01/23",
        "Open": 75.5,
        "High": 77.19,
        "Low": 74.12,
        "Close": 76.57,
        "Volume": 12787700
    },
    {
        "Date": "2008/01/24",
        "Open": 77.56,
        "High": 78.34,
        "Low": 76.48,
        "Close": 77.62,
        "Volume": 7156200
    },
    {
        "Date": "2008/01/25",
        "Open": 78.65,
        "High": 79.67,
        "Low": 76.97,
        "Close": 77.03,
        "Volume": 6925400
    },
    {
        "Date": "2008/01/28",
        "Open": 77.15,
        "High": 77.72,
        "Low": 76.48,
        "Close": 77.6,
        "Volume": 4851200
    },
    {
        "Date": "2008/01/29",
        "Open": 78.57,
        "High": 81.06,
        "Low": 78.27,
        "Close": 80.96,
        "Volume": 7107800
    },
    {
        "Date": "2008/01/30",
        "Open": 79.7,
        "High": 84.87,
        "Low": 79.69,
        "Close": 82.87,
        "Volume": 11244100
    },
    {
        "Date": "2008/01/31",
        "Open": 81.78,
        "High": 83.84,
        "Low": 80.8,
        "Close": 83.18,
        "Volume": 7826500
    },
    {
        "Date": "2008/02/01",
        "Open": 83.37,
        "High": 83.99,
        "Low": 81.85,
        "Close": 82.76,
        "Volume": 5877300
    },
    {
        "Date": "2008/02/04",
        "Open": 82.78,
        "High": 83.36,
        "Low": 81.91,
        "Close": 82.9,
        "Volume": 3058300
    },
    {
        "Date": "2008/02/05",
        "Open": 81.61,
        "High": 82.78,
        "Low": 81.35,
        "Close": 81.69,
        "Volume": 4538800
    },
    {
        "Date": "2008/02/06",
        "Open": 81.9,
        "High": 81.95,
        "Low": 79.6,
        "Close": 79.91,
        "Volume": 5111400
    },
    {
        "Date": "2008/02/07",
        "Open": 78.71,
        "High": 80.24,
        "Low": 78.71,
        "Close": 79.75,
        "Volume": 6211300
    },
    {
        "Date": "2008/02/08",
        "Open": 79.48,
        "High": 80.14,
        "Low": 78.81,
        "Close": 79.33,
        "Volume": 4323600
    },
    {
        "Date": "2008/02/11",
        "Open": 79.46,
        "High": 81.39,
        "Low": 78.85,
        "Close": 81.13,
        "Volume": 4871500
    },
    {
        "Date": "2008/02/12",
        "Open": 81.8,
        "High": 84.53,
        "Low": 81.44,
        "Close": 83.56,
        "Volume": 7923000
    },
    {
        "Date": "2008/02/13",
        "Open": 84.35,
        "High": 85.63,
        "Low": 84.01,
        "Close": 85.48,
        "Volume": 5846400
    },
    {
        "Date": "2008/02/14",
        "Open": 85.67,
        "High": 86.06,
        "Low": 84.9,
        "Close": 85.22,
        "Volume": 6044600
    },
    {
        "Date": "2008/02/15",
        "Open": 85.06,
        "High": 85.42,
        "Low": 84.17,
        "Close": 85.18,
        "Volume": 5683600
    },
    {
        "Date": "2008/02/19",
        "Open": 86.11,
        "High": 86.88,
        "Low": 84.83,
        "Close": 85.37,
        "Volume": 4139100
    },
    {
        "Date": "2008/02/20",
        "Open": 84.47,
        "High": 84.69,
        "Low": 82.95,
        "Close": 84,
        "Volume": 7485900
    },
    {
        "Date": "2008/02/21",
        "Open": 84.12,
        "High": 84.96,
        "Low": 81.87,
        "Close": 82.01,
        "Volume": 6659800
    },
    {
        "Date": "2008/02/22",
        "Open": 82.51,
        "High": 83.21,
        "Low": 81.75,
        "Close": 83.04,
        "Volume": 5009500
    },
    {
        "Date": "2008/02/25",
        "Open": 83.26,
        "High": 84.74,
        "Low": 83.12,
        "Close": 84.66,
        "Volume": 5054900
    },
    {
        "Date": "2008/02/26",
        "Open": 85.12,
        "High": 85.12,
        "Low": 83.9,
        "Close": 84.57,
        "Volume": 5145200
    },
    {
        "Date": "2008/02/27",
        "Open": 84.22,
        "High": 85.19,
        "Low": 83.4,
        "Close": 83.95,
        "Volume": 4575600
    },
    {
        "Date": "2008/02/28",
        "Open": 83.51,
        "High": 85,
        "Low": 82.73,
        "Close": 84.8,
        "Volume": 5709200
    },
    {
        "Date": "2008/02/29",
        "Open": 84.03,
        "High": 84.5,
        "Low": 82.4,
        "Close": 82.79,
        "Volume": 6343900
    },
    {
        "Date": "2008/03/03",
        "Open": 79.32,
        "High": 80.89,
        "Low": 79.25,
        "Close": 80.67,
        "Volume": 9518900
    },
    {
        "Date": "2008/03/04",
        "Open": 79.78,
        "High": 79.99,
        "Low": 78.34,
        "Close": 79.62,
        "Volume": 8099200
    },
    {
        "Date": "2008/03/05",
        "Open": 79.82,
        "High": 81.32,
        "Low": 79.67,
        "Close": 80.71,
        "Volume": 5274400
    },
    {
        "Date": "2008/03/06",
        "Open": 80.55,
        "High": 80.72,
        "Low": 79.38,
        "Close": 79.51,
        "Volume": 4491200
    },
    {
        "Date": "2008/03/07",
        "Open": 78.99,
        "High": 79,
        "Low": 76.37,
        "Close": 76.6,
        "Volume": 9595800
    },
    {
        "Date": "2008/03/10",
        "Open": 76.53,
        "High": 76.71,
        "Low": 74.38,
        "Close": 74.38,
        "Volume": 9851900
    },
    {
        "Date": "2008/03/11",
        "Open": 74.78,
        "High": 75.75,
        "Low": 72.39,
        "Close": 73.4,
        "Volume": 13613500
    },
    {
        "Date": "2008/03/12",
        "Open": 73.71,
        "High": 74.75,
        "Low": 72.13,
        "Close": 72.45,
        "Volume": 8954300
    },
    {
        "Date": "2008/03/13",
        "Open": 71.81,
        "High": 74.42,
        "Low": 71.58,
        "Close": 74.18,
        "Volume": 10497900
    },
    {
        "Date": "2008/03/14",
        "Open": 75.79,
        "High": 77.19,
        "Low": 75.13,
        "Close": 76.23,
        "Volume": 12716000
    },
    {
        "Date": "2008/03/17",
        "Open": 74.46,
        "High": 76.2,
        "Low": 74.14,
        "Close": 75.49,
        "Volume": 5306500
    },
    {
        "Date": "2008/03/18",
        "Open": 77,
        "High": 77,
        "Low": 75.26,
        "Close": 76.53,
        "Volume": 5521800
    },
    {
        "Date": "2008/03/19",
        "Open": 76.98,
        "High": 77,
        "Low": 73.45,
        "Close": 73.45,
        "Volume": 9168900
    },
    {
        "Date": "2008/03/20",
        "Open": 73.55,
        "High": 75,
        "Low": 72.72,
        "Close": 74.8,
        "Volume": 7962700
    },
    {
        "Date": "2008/03/24",
        "Open": 75.25,
        "High": 76.48,
        "Low": 74.79,
        "Close": 76.29,
        "Volume": 4818700
    },
    {
        "Date": "2008/03/25",
        "Open": 76.88,
        "High": 76.88,
        "Low": 75.14,
        "Close": 75.9,
        "Volume": 5458500
    },
    {
        "Date": "2008/03/26",
        "Open": 75.66,
        "High": 76.5,
        "Low": 75.6,
        "Close": 76.3,
        "Volume": 4115800
    },
    {
        "Date": "2008/03/27",
        "Open": 75.86,
        "High": 76.36,
        "Low": 74.14,
        "Close": 74.22,
        "Volume": 7584200
    },
    {
        "Date": "2008/03/28",
        "Open": 74.44,
        "High": 74.63,
        "Low": 73.08,
        "Close": 73.47,
        "Volume": 4604500
    },
    {
        "Date": "2008/03/31",
        "Open": 74,
        "High": 74.58,
        "Low": 73.4,
        "Close": 74.37,
        "Volume": 7052300
    },
    {
        "Date": "2008/04/01",
        "Open": 75.02,
        "High": 75.89,
        "Low": 74.8,
        "Close": 75.88,
        "Volume": 5878700
    },
    {
        "Date": "2008/04/02",
        "Open": 76.1,
        "High": 77.19,
        "Low": 75.73,
        "Close": 76.85,
        "Volume": 6090000
    },
    {
        "Date": "2008/04/03",
        "Open": 76.55,
        "High": 77.22,
        "Low": 75.9,
        "Close": 76.14,
        "Volume": 5238200
    },
    {
        "Date": "2008/04/04",
        "Open": 76.04,
        "High": 76.63,
        "Low": 75.33,
        "Close": 75.65,
        "Volume": 5046000
    },
    {
        "Date": "2008/04/07",
        "Open": 76.53,
        "High": 76.53,
        "Low": 74.88,
        "Close": 74.98,
        "Volume": 5322900
    },
    {
        "Date": "2008/04/08",
        "Open": 74.51,
        "High": 75.39,
        "Low": 74.04,
        "Close": 75.02,
        "Volume": 5494300
    },
    {
        "Date": "2008/04/09",
        "Open": 76.72,
        "High": 79.9,
        "Low": 76.31,
        "Close": 78.6,
        "Volume": 18990300
    },
    {
        "Date": "2008/04/10",
        "Open": 78.45,
        "High": 79.05,
        "Low": 77.79,
        "Close": 78.43,
        "Volume": 7363300
    },
    {
        "Date": "2008/04/11",
        "Open": 77.65,
        "High": 78.41,
        "Low": 76.72,
        "Close": 76.86,
        "Volume": 5365500
    },
    {
        "Date": "2008/04/14",
        "Open": 76.68,
        "High": 77.64,
        "Low": 76.67,
        "Close": 77.22,
        "Volume": 4417300
    },
    {
        "Date": "2008/04/15",
        "Open": 77.56,
        "High": 77.67,
        "Low": 75.6,
        "Close": 75.7,
        "Volume": 6298800
    },
    {
        "Date": "2008/04/16",
        "Open": 76.31,
        "High": 76.92,
        "Low": 75.64,
        "Close": 76.67,
        "Volume": 4798600
    },
    {
        "Date": "2008/04/17",
        "Open": 76.4,
        "High": 77.26,
        "Low": 76.4,
        "Close": 76.91,
        "Volume": 3276200
    },
    {
        "Date": "2008/04/18",
        "Open": 77.5,
        "High": 79.1,
        "Low": 77.5,
        "Close": 78.66,
        "Volume": 6617500
    },
    {
        "Date": "2008/04/21",
        "Open": 78.71,
        "High": 79.37,
        "Low": 78.17,
        "Close": 79.09,
        "Volume": 4407800
    },
    {
        "Date": "2008/04/22",
        "Open": 79.32,
        "High": 79.99,
        "Low": 77.75,
        "Close": 78.56,
        "Volume": 7600000
    },
    {
        "Date": "2008/04/23",
        "Open": 80.65,
        "High": 83.36,
        "Low": 79.57,
        "Close": 82.09,
        "Volume": 14962100
    },
    {
        "Date": "2008/04/24",
        "Open": 82.49,
        "High": 83.37,
        "Low": 81.65,
        "Close": 83,
        "Volume": 5711200
    },
    {
        "Date": "2008/04/25",
        "Open": 83.38,
        "High": 85.25,
        "Low": 83.38,
        "Close": 84.84,
        "Volume": 8334100
    },
    {
        "Date": "2008/04/28",
        "Open": 85.01,
        "High": 85.64,
        "Low": 84.28,
        "Close": 84.98,
        "Volume": 5341200
    },
    {
        "Date": "2008/04/29",
        "Open": 84.54,
        "High": 86.45,
        "Low": 84.54,
        "Close": 85.53,
        "Volume": 4455000
    },
    {
        "Date": "2008/04/30",
        "Open": 85.83,
        "High": 86.18,
        "Low": 84.63,
        "Close": 84.86,
        "Volume": 4800500
    },
    {
        "Date": "2008/05/01",
        "Open": 84.86,
        "High": 85.48,
        "Low": 84.57,
        "Close": 85.41,
        "Volume": 5048300
    },
    {
        "Date": "2008/05/02",
        "Open": 86.32,
        "High": 86.5,
        "Low": 84.98,
        "Close": 85.69,
        "Volume": 3769000
    },
    {
        "Date": "2008/05/05",
        "Open": 85.32,
        "High": 86.07,
        "Low": 85,
        "Close": 85.92,
        "Volume": 3855500
    },
    {
        "Date": "2008/05/06",
        "Open": 85.59,
        "High": 86.21,
        "Low": 85.13,
        "Close": 86.15,
        "Volume": 4353900
    },
    {
        "Date": "2008/05/07",
        "Open": 86.03,
        "High": 86.1,
        "Low": 84.42,
        "Close": 84.55,
        "Volume": 4928200
    },
    {
        "Date": "2008/05/08",
        "Open": 84.71,
        "High": 85.2,
        "Low": 84,
        "Close": 84.76,
        "Volume": 2658700
    },
    {
        "Date": "2008/05/09",
        "Open": 84.43,
        "High": 84.75,
        "Low": 83.75,
        "Close": 84.06,
        "Volume": 3210800
    },
    {
        "Date": "2008/05/12",
        "Open": 84.4,
        "High": 85,
        "Low": 83.28,
        "Close": 84.8,
        "Volume": 3356900
    },
    {
        "Date": "2008/05/13",
        "Open": 84.99,
        "High": 85.29,
        "Low": 84.11,
        "Close": 85.08,
        "Volume": 4283100
    },
    {
        "Date": "2008/05/14",
        "Open": 85.3,
        "High": 86.67,
        "Low": 85.08,
        "Close": 85.69,
        "Volume": 4900600
    },
    {
        "Date": "2008/05/15",
        "Open": 85.71,
        "High": 86.14,
        "Low": 85,
        "Close": 85.55,
        "Volume": 3504100
    },
    {
        "Date": "2008/05/16",
        "Open": 85.84,
        "High": 85.84,
        "Low": 84.74,
        "Close": 85.17,
        "Volume": 5117100
    },
    {
        "Date": "2008/05/19",
        "Open": 85.56,
        "High": 88.29,
        "Low": 85,
        "Close": 87.07,
        "Volume": 6725300
    },
    {
        "Date": "2008/05/20",
        "Open": 87.05,
        "High": 87.05,
        "Low": 84.61,
        "Close": 85.14,
        "Volume": 5252200
    },
    {
        "Date": "2008/05/21",
        "Open": 85.41,
        "High": 85.6,
        "Low": 80.78,
        "Close": 81.19,
        "Volume": 10538600
    },
    {
        "Date": "2008/05/22",
        "Open": 81.05,
        "High": 81.72,
        "Low": 80.55,
        "Close": 81.41,
        "Volume": 5950900
    },
    {
        "Date": "2008/05/23",
        "Open": 81.21,
        "High": 82.09,
        "Low": 80.85,
        "Close": 81.48,
        "Volume": 4456100
    },
    {
        "Date": "2008/05/27",
        "Open": 81.6,
        "High": 83.3,
        "Low": 81.6,
        "Close": 82.87,
        "Volume": 4417900
    },
    {
        "Date": "2008/05/28",
        "Open": 83.25,
        "High": 83.25,
        "Low": 81.08,
        "Close": 82.13,
        "Volume": 4123600
    },
    {
        "Date": "2008/05/29",
        "Open": 81.82,
        "High": 83,
        "Low": 81.05,
        "Close": 82.11,
        "Volume": 3443300
    },
    {
        "Date": "2008/05/30",
        "Open": 82.4,
        "High": 82.94,
        "Low": 81.01,
        "Close": 82.77,
        "Volume": 4605700
    },
    {
        "Date": "2008/06/02",
        "Open": 82.61,
        "High": 82.61,
        "Low": 80.47,
        "Close": 81.15,
        "Volume": 4469300
    },
    {
        "Date": "2008/06/03",
        "Open": 81.5,
        "High": 81.8,
        "Low": 77.3,
        "Close": 78.12,
        "Volume": 10135200
    },
    {
        "Date": "2008/06/04",
        "Open": 77.54,
        "High": 78.82,
        "Low": 77.48,
        "Close": 78.02,
        "Volume": 6738900
    },
    {
        "Date": "2008/06/05",
        "Open": 78.19,
        "High": 78.2,
        "Low": 76.8,
        "Close": 77.31,
        "Volume": 5722500
    },
    {
        "Date": "2008/06/06",
        "Open": 76.54,
        "High": 76.57,
        "Low": 73,
        "Close": 73.16,
        "Volume": 12691300
    },
    {
        "Date": "2008/06/09",
        "Open": 73.4,
        "High": 74.12,
        "Low": 73.14,
        "Close": 73.95,
        "Volume": 6620200
    },
    {
        "Date": "2008/06/10",
        "Open": 73.46,
        "High": 74.11,
        "Low": 72.76,
        "Close": 73.67,
        "Volume": 5617700
    },
    {
        "Date": "2008/06/11",
        "Open": 73.44,
        "High": 73.77,
        "Low": 72.93,
        "Close": 73.31,
        "Volume": 6490500
    },
    {
        "Date": "2008/06/12",
        "Open": 74.01,
        "High": 77.05,
        "Low": 73.79,
        "Close": 74.12,
        "Volume": 9547400
    },
    {
        "Date": "2008/06/13",
        "Open": 74.76,
        "High": 75.49,
        "Low": 74.38,
        "Close": 75.12,
        "Volume": 6040300
    },
    {
        "Date": "2008/06/16",
        "Open": 74.77,
        "High": 75.45,
        "Low": 74.03,
        "Close": 75.02,
        "Volume": 3475800
    },
    {
        "Date": "2008/06/17",
        "Open": 75.38,
        "High": 75.5,
        "Low": 73.81,
        "Close": 74.38,
        "Volume": 5901600
    },
    {
        "Date": "2008/06/18",
        "Open": 73.37,
        "High": 76.34,
        "Low": 73.37,
        "Close": 74.65,
        "Volume": 11473900
    },
    {
        "Date": "2008/06/19",
        "Open": 75.05,
        "High": 77.21,
        "Low": 74.68,
        "Close": 76.95,
        "Volume": 7382500
    },
    {
        "Date": "2008/06/20",
        "Open": 77.8,
        "High": 77.8,
        "Low": 75.66,
        "Close": 75.83,
        "Volume": 8544300
    },
    {
        "Date": "2008/06/23",
        "Open": 76.23,
        "High": 76.48,
        "Low": 75.12,
        "Close": 75.59,
        "Volume": 3985900
    },
    {
        "Date": "2008/06/24",
        "Open": 75.24,
        "High": 75.61,
        "Low": 74.13,
        "Close": 74.79,
        "Volume": 4908700
    },
    {
        "Date": "2008/06/25",
        "Open": 72.28,
        "High": 72.79,
        "Low": 69.16,
        "Close": 69.64,
        "Volume": 20767600
    },
    {
        "Date": "2008/06/26",
        "Open": 68.75,
        "High": 70.39,
        "Low": 68.05,
        "Close": 68.21,
        "Volume": 10807200
    },
    {
        "Date": "2008/06/27",
        "Open": 67.74,
        "High": 67.93,
        "Low": 66.38,
        "Close": 66.92,
        "Volume": 9878700
    },
    {
        "Date": "2008/06/30",
        "Open": 66.63,
        "High": 66.75,
        "Low": 65.55,
        "Close": 65.72,
        "Volume": 8509500
    },
    {
        "Date": "2008/07/01",
        "Open": 64.95,
        "High": 66.22,
        "Low": 64.56,
        "Close": 65.45,
        "Volume": 9692300
    },
    {
        "Date": "2008/07/02",
        "Open": 65.82,
        "High": 65.99,
        "Low": 63.9,
        "Close": 63.9,
        "Volume": 9681200
    },
    {
        "Date": "2008/07/03",
        "Open": 64.01,
        "High": 64.6,
        "Low": 63.54,
        "Close": 64.47,
        "Volume": 4039700
    },
    {
        "Date": "2008/07/07",
        "Open": 64.66,
        "High": 65.69,
        "Low": 63.57,
        "Close": 64.29,
        "Volume": 6119100
    },
    {
        "Date": "2008/07/08",
        "Open": 64.43,
        "High": 66,
        "Low": 64.21,
        "Close": 65.92,
        "Volume": 6615200
    },
    {
        "Date": "2008/07/09",
        "Open": 66.06,
        "High": 67.23,
        "Low": 65.32,
        "Close": 65.59,
        "Volume": 9532500
    },
    {
        "Date": "2008/07/10",
        "Open": 65.95,
        "High": 66.5,
        "Low": 65.01,
        "Close": 65.99,
        "Volume": 6644200
    },
    {
        "Date": "2008/07/11",
        "Open": 65.35,
        "High": 65.35,
        "Low": 62.86,
        "Close": 63.28,
        "Volume": 9701500
    },
    {
        "Date": "2008/07/14",
        "Open": 64.4,
        "High": 64.4,
        "Low": 62.63,
        "Close": 63.19,
        "Volume": 5402800
    },
    {
        "Date": "2008/07/15",
        "Open": 62.06,
        "High": 64.36,
        "Low": 62.02,
        "Close": 63.88,
        "Volume": 7858400
    },
    {
        "Date": "2008/07/16",
        "Open": 63.91,
        "High": 65.68,
        "Low": 63.5,
        "Close": 65.58,
        "Volume": 5431100
    },
    {
        "Date": "2008/07/17",
        "Open": 66.05,
        "High": 67.22,
        "Low": 65.05,
        "Close": 66.92,
        "Volume": 6970900
    },
    {
        "Date": "2008/07/18",
        "Open": 67.11,
        "High": 68.34,
        "Low": 66.54,
        "Close": 68.14,
        "Volume": 8363100
    },
    {
        "Date": "2008/07/21",
        "Open": 68.5,
        "High": 68.91,
        "Low": 67.3,
        "Close": 68.24,
        "Volume": 5017000
    },
    {
        "Date": "2008/07/22",
        "Open": 68.58,
        "High": 69.5,
        "Low": 67.76,
        "Close": 69.26,
        "Volume": 5863500
    },
    {
        "Date": "2008/07/23",
        "Open": 67.32,
        "High": 68.01,
        "Low": 65.62,
        "Close": 66.72,
        "Volume": 10811700
    },
    {
        "Date": "2008/07/24",
        "Open": 65.6,
        "High": 66.09,
        "Low": 62.05,
        "Close": 62.53,
        "Volume": 13765300
    },
    {
        "Date": "2008/07/25",
        "Open": 63,
        "High": 64.14,
        "Low": 62.34,
        "Close": 63.83,
        "Volume": 9118200
    },
    {
        "Date": "2008/07/28",
        "Open": 63.82,
        "High": 64.06,
        "Low": 62.26,
        "Close": 62.34,
        "Volume": 6193300
    },
    {
        "Date": "2008/07/29",
        "Open": 62.64,
        "High": 63.5,
        "Low": 62.32,
        "Close": 63.21,
        "Volume": 5410600
    },
    {
        "Date": "2008/07/30",
        "Open": 63.59,
        "High": 63.93,
        "Low": 63,
        "Close": 63.82,
        "Volume": 5971500
    },
    {
        "Date": "2008/07/31",
        "Open": 63,
        "High": 63,
        "Low": 61.01,
        "Close": 61.11,
        "Volume": 10282400
    },
    {
        "Date": "2008/08/01",
        "Open": 61.39,
        "High": 62.28,
        "Low": 60.77,
        "Close": 62.01,
        "Volume": 5700800
    },
    {
        "Date": "2008/08/04",
        "Open": 62.08,
        "High": 62.33,
        "Low": 61.13,
        "Close": 61.36,
        "Volume": 6052800
    },
    {
        "Date": "2008/08/05",
        "Open": 61.87,
        "High": 65.68,
        "Low": 61.86,
        "Close": 65.2,
        "Volume": 8779300
    },
    {
        "Date": "2008/08/06",
        "Open": 64.9,
        "High": 66.02,
        "Low": 64,
        "Close": 65.4,
        "Volume": 6185600
    },
    {
        "Date": "2008/08/07",
        "Open": 65.06,
        "High": 66.18,
        "Low": 64.65,
        "Close": 64.69,
        "Volume": 7211100
    },
    {
        "Date": "2008/08/08",
        "Open": 64.87,
        "High": 68.75,
        "Low": 64.31,
        "Close": 67.86,
        "Volume": 9964100
    },
    {
        "Date": "2008/08/11",
        "Open": 67.89,
        "High": 67.9,
        "Low": 66.21,
        "Close": 66.62,
        "Volume": 6818500
    },
    {
        "Date": "2008/08/12",
        "Open": 66.89,
        "High": 66.95,
        "Low": 65.57,
        "Close": 65.93,
        "Volume": 6311700
    },
    {
        "Date": "2008/08/13",
        "Open": 66.07,
        "High": 66.23,
        "Low": 64,
        "Close": 64.26,
        "Volume": 8939500
    },
    {
        "Date": "2008/08/14",
        "Open": 63.74,
        "High": 65.43,
        "Low": 63.45,
        "Close": 64.77,
        "Volume": 9165000
    },
    {
        "Date": "2008/08/15",
        "Open": 64.77,
        "High": 65.33,
        "Low": 63.82,
        "Close": 64.45,
        "Volume": 7632100
    },
    {
        "Date": "2008/08/18",
        "Open": 64.5,
        "High": 65.22,
        "Low": 63.18,
        "Close": 63.64,
        "Volume": 4837000
    },
    {
        "Date": "2008/08/19",
        "Open": 63.48,
        "High": 64.19,
        "Low": 62.62,
        "Close": 62.95,
        "Volume": 8091900
    },
    {
        "Date": "2008/08/20",
        "Open": 62.99,
        "High": 63.97,
        "Low": 62.21,
        "Close": 63.21,
        "Volume": 3941300
    },
    {
        "Date": "2008/08/21",
        "Open": 62.97,
        "High": 63.79,
        "Low": 62.21,
        "Close": 63.55,
        "Volume": 3969400
    },
    {
        "Date": "2008/08/22",
        "Open": 63.94,
        "High": 65.71,
        "Low": 63.51,
        "Close": 65.55,
        "Volume": 5425100
    },
    {
        "Date": "2008/08/25",
        "Open": 64.91,
        "High": 65.49,
        "Low": 63.58,
        "Close": 64.07,
        "Volume": 4459000
    },
    {
        "Date": "2008/08/26",
        "Open": 64.09,
        "High": 64.39,
        "Low": 62.87,
        "Close": 63.46,
        "Volume": 4464800
    },
    {
        "Date": "2008/08/27",
        "Open": 63.57,
        "High": 65.2,
        "Low": 63.2,
        "Close": 64.52,
        "Volume": 3876500
    },
    {
        "Date": "2008/08/28",
        "Open": 64.78,
        "High": 66.98,
        "Low": 64.26,
        "Close": 66.34,
        "Volume": 4426500
    },
    {
        "Date": "2008/08/29",
        "Open": 66.25,
        "High": 66.43,
        "Low": 65.1,
        "Close": 65.56,
        "Volume": 3673300
    },
    {
        "Date": "2008/09/02",
        "Open": 67,
        "High": 68.47,
        "Low": 65.43,
        "Close": 65.87,
        "Volume": 6366400
    },
    {
        "Date": "2008/09/03",
        "Open": 65.69,
        "High": 67.08,
        "Low": 64.14,
        "Close": 66.07,
        "Volume": 5226200
    },
    {
        "Date": "2008/09/04",
        "Open": 65.01,
        "High": 65.3,
        "Low": 62.04,
        "Close": 63.03,
        "Volume": 10831400
    },
    {
        "Date": "2008/09/05",
        "Open": 62.52,
        "High": 63.49,
        "Low": 61.89,
        "Close": 62.89,
        "Volume": 5561900
    },
    {
        "Date": "2008/09/08",
        "Open": 62.47,
        "High": 64.07,
        "Low": 61.86,
        "Close": 63.91,
        "Volume": 8089100
    },
    {
        "Date": "2008/09/09",
        "Open": 63.92,
        "High": 65.22,
        "Low": 63.92,
        "Close": 64.02,
        "Volume": 7659500
    },
    {
        "Date": "2008/09/10",
        "Open": 63.58,
        "High": 63.81,
        "Low": 61.58,
        "Close": 61.71,
        "Volume": 8608300
    },
    {
        "Date": "2008/09/11",
        "Open": 61.13,
        "High": 62.71,
        "Low": 61.13,
        "Close": 62.57,
        "Volume": 5326700
    },
    {
        "Date": "2008/09/12",
        "Open": 62.38,
        "High": 63.42,
        "Low": 61.7,
        "Close": 63.3,
        "Volume": 4928900
    },
    {
        "Date": "2008/09/15",
        "Open": 61.81,
        "High": 62.8,
        "Low": 61,
        "Close": 62.25,
        "Volume": 9745400
    },
    {
        "Date": "2008/09/16",
        "Open": 61.02,
        "High": 63,
        "Low": 60.16,
        "Close": 61.72,
        "Volume": 8378000
    },
    {
        "Date": "2008/09/17",
        "Open": 60.88,
        "High": 61,
        "Low": 56.43,
        "Close": 57,
        "Volume": 14664900
    },
    {
        "Date": "2008/09/18",
        "Open": 57.69,
        "High": 58.66,
        "Low": 54.2,
        "Close": 58.11,
        "Volume": 13582400
    },
    {
        "Date": "2008/09/19",
        "Open": 60.74,
        "High": 61,
        "Low": 57.6,
        "Close": 59.76,
        "Volume": 10632300
    },
    {
        "Date": "2008/09/22",
        "Open": 59.33,
        "High": 60.41,
        "Low": 58.26,
        "Close": 58.81,
        "Volume": 5964700
    },
    {
        "Date": "2008/09/23",
        "Open": 58.91,
        "High": 60.39,
        "Low": 57.19,
        "Close": 57.31,
        "Volume": 6602200
    },
    {
        "Date": "2008/09/24",
        "Open": 57.54,
        "High": 58.87,
        "Low": 56.93,
        "Close": 57.36,
        "Volume": 5381000
    },
    {
        "Date": "2008/09/25",
        "Open": 57.67,
        "High": 58.2,
        "Low": 56.8,
        "Close": 57.42,
        "Volume": 6373000
    },
    {
        "Date": "2008/09/26",
        "Open": 56.74,
        "High": 58.5,
        "Low": 56.01,
        "Close": 58.32,
        "Volume": 5789900
    },
    {
        "Date": "2008/09/29",
        "Open": 57.5,
        "High": 57.95,
        "Low": 54.75,
        "Close": 55.47,
        "Volume": 9359900
    },
    {
        "Date": "2008/09/30",
        "Open": 56.29,
        "High": 57.65,
        "Low": 55.62,
        "Close": 57.35,
        "Volume": 6106800
    },
    {
        "Date": "2008/10/01",
        "Open": 56.76,
        "High": 58,
        "Low": 55.37,
        "Close": 56.62,
        "Volume": 6178700
    },
    {
        "Date": "2008/10/02",
        "Open": 56.33,
        "High": 56.97,
        "Low": 53.34,
        "Close": 53.58,
        "Volume": 8085500
    },
    {
        "Date": "2008/10/03",
        "Open": 54,
        "High": 56.4,
        "Low": 53.76,
        "Close": 53.83,
        "Volume": 7062100
    },
    {
        "Date": "2008/10/06",
        "Open": 51.77,
        "High": 53,
        "Low": 47.88,
        "Close": 51.29,
        "Volume": 12338600
    },
    {
        "Date": "2008/10/07",
        "Open": 51.79,
        "High": 52.56,
        "Low": 48.71,
        "Close": 49.28,
        "Volume": 10625100
    },
    {
        "Date": "2008/10/08",
        "Open": 48.41,
        "High": 50,
        "Low": 47.18,
        "Close": 47.7,
        "Volume": 11728300
    },
    {
        "Date": "2008/10/09",
        "Open": 47.83,
        "High": 48.94,
        "Low": 44.41,
        "Close": 44.41,
        "Volume": 11996600
    },
    {
        "Date": "2008/10/10",
        "Open": 40.13,
        "High": 44.25,
        "Low": 40,
        "Close": 41.8,
        "Volume": 19234400
    },
    {
        "Date": "2008/10/13",
        "Open": 43.57,
        "High": 47.31,
        "Low": 42.5,
        "Close": 47.08,
        "Volume": 13795700
    },
    {
        "Date": "2008/10/14",
        "Open": 48.63,
        "High": 49.47,
        "Low": 43.61,
        "Close": 45.07,
        "Volume": 11745000
    },
    {
        "Date": "2008/10/15",
        "Open": 44.18,
        "High": 45.48,
        "Low": 41.54,
        "Close": 42.33,
        "Volume": 10008800
    },
    {
        "Date": "2008/10/16",
        "Open": 42.64,
        "High": 45,
        "Low": 39.99,
        "Close": 44.79,
        "Volume": 11711800
    },
    {
        "Date": "2008/10/17",
        "Open": 43.95,
        "High": 46.82,
        "Low": 43.21,
        "Close": 44.55,
        "Volume": 9914500
    },
    {
        "Date": "2008/10/20",
        "Open": 44.74,
        "High": 46.77,
        "Low": 43.72,
        "Close": 46.71,
        "Volume": 7787500
    },
    {
        "Date": "2008/10/21",
        "Open": 46.32,
        "High": 47.69,
        "Low": 45.53,
        "Close": 46.4,
        "Volume": 7341100
    },
    {
        "Date": "2008/10/22",
        "Open": 44.16,
        "High": 44.9,
        "Low": 41.8,
        "Close": 42.91,
        "Volume": 9955300
    },
    {
        "Date": "2008/10/23",
        "Open": 43.2,
        "High": 46.81,
        "Low": 42.81,
        "Close": 46.52,
        "Volume": 13879000
    },
    {
        "Date": "2008/10/24",
        "Open": 42.5,
        "High": 47.24,
        "Low": 41.75,
        "Close": 45.24,
        "Volume": 9674400
    },
    {
        "Date": "2008/10/27",
        "Open": 45.7,
        "High": 46.13,
        "Low": 42.26,
        "Close": 42.36,
        "Volume": 9163000
    },
    {
        "Date": "2008/10/28",
        "Open": 46.45,
        "High": 49.05,
        "Low": 43.63,
        "Close": 48.91,
        "Volume": 13883100
    },
    {
        "Date": "2008/10/29",
        "Open": 48.81,
        "High": 52.82,
        "Low": 48.81,
        "Close": 49.8,
        "Volume": 12787300
    },
    {
        "Date": "2008/10/30",
        "Open": 52.28,
        "High": 52.8,
        "Low": 48.58,
        "Close": 50.7,
        "Volume": 9483200
    },
    {
        "Date": "2008/10/31",
        "Open": 50.62,
        "High": 52.61,
        "Low": 49.28,
        "Close": 52.42,
        "Volume": 8329800
    },
    {
        "Date": "2008/11/03",
        "Open": 51.9,
        "High": 53.18,
        "Low": 50.82,
        "Close": 52.85,
        "Volume": 8279600
    },
    {
        "Date": "2008/11/04",
        "Open": 54.41,
        "High": 54.65,
        "Low": 52.72,
        "Close": 53.62,
        "Volume": 9210700
    },
    {
        "Date": "2008/11/05",
        "Open": 52.5,
        "High": 52.59,
        "Low": 49,
        "Close": 49.55,
        "Volume": 9961700
    },
    {
        "Date": "2008/11/06",
        "Open": 48.97,
        "High": 50.23,
        "Low": 45.35,
        "Close": 45.72,
        "Volume": 12350500
    },
    {
        "Date": "2008/11/07",
        "Open": 46.58,
        "High": 47.3,
        "Low": 45.35,
        "Close": 46.58,
        "Volume": 6995300
    },
    {
        "Date": "2008/11/10",
        "Open": 47.3,
        "High": 48.31,
        "Low": 45.59,
        "Close": 46.14,
        "Volume": 5393268
    },
    {
        "Date": "2008/11/11",
        "Open": 44.6,
        "High": 45.5,
        "Low": 42.75,
        "Close": 43.97,
        "Volume": 7928518
    },
    {
        "Date": "2008/11/12",
        "Open": 43.23,
        "High": 44.09,
        "Low": 42,
        "Close": 42.52,
        "Volume": 7739698
    },
    {
        "Date": "2008/11/13",
        "Open": 42.03,
        "High": 43.32,
        "Low": 39.07,
        "Close": 43.16,
        "Volume": 13998148
    },
    {
        "Date": "2008/11/14",
        "Open": 42.01,
        "High": 43.76,
        "Low": 40.8,
        "Close": 41.04,
        "Volume": 8909613
    },
    {
        "Date": "2008/11/17",
        "Open": 40.61,
        "High": 42.8,
        "Low": 40.5,
        "Close": 41.18,
        "Volume": 7050161
    },
    {
        "Date": "2008/11/18",
        "Open": 40.6,
        "High": 40.76,
        "Low": 38.05,
        "Close": 39.56,
        "Volume": 12209287
    },
    {
        "Date": "2008/11/19",
        "Open": 39.28,
        "High": 40.13,
        "Low": 37.45,
        "Close": 37.48,
        "Volume": 10614563
    },
    {
        "Date": "2008/11/20",
        "Open": 36.98,
        "High": 39.74,
        "Low": 36.72,
        "Close": 37.11,
        "Volume": 13406408
    },
    {
        "Date": "2008/11/21",
        "Open": 37.18,
        "High": 39.93,
        "Low": 36.17,
        "Close": 39.58,
        "Volume": 13259691
    },
    {
        "Date": "2008/11/24",
        "Open": 40.05,
        "High": 41.25,
        "Low": 38.89,
        "Close": 40.75,
        "Volume": 9682999
    },
    {
        "Date": "2008/11/25",
        "Open": 40.55,
        "High": 40.8,
        "Low": 39.54,
        "Close": 40.18,
        "Volume": 9618669
    },
    {
        "Date": "2008/11/26",
        "Open": 39.35,
        "High": 41.34,
        "Low": 39.02,
        "Close": 41.28,
        "Volume": 6256444
    },
    {
        "Date": "2008/11/27",
        "Open": 41.28,
        "High": 41.28,
        "Low": 41.28,
        "Close": 41.28,
        "Volume": 0
    },
    {
        "Date": "2008/11/28",
        "Open": 41.17,
        "High": 42.8,
        "Low": 41.1,
        "Close": 42.63,
        "Volume": 2609116
    },
    {
        "Date": "2008/12/01",
        "Open": 41.64,
        "High": 42,
        "Low": 39.74,
        "Close": 39.88,
        "Volume": 7902844
    },
    {
        "Date": "2008/12/02",
        "Open": 40.54,
        "High": 41,
        "Low": 39.25,
        "Close": 40.7,
        "Volume": 6029450
    },
    {
        "Date": "2008/12/03",
        "Open": 40.23,
        "High": 41.1,
        "Low": 39.15,
        "Close": 40.47,
        "Volume": 8007510
    },
    {
        "Date": "2008/12/04",
        "Open": 39.84,
        "High": 41.33,
        "Low": 38.5,
        "Close": 39.19,
        "Volume": 7247221
    },
    {
        "Date": "2008/12/05",
        "Open": 38,
        "High": 39.57,
        "Low": 36.28,
        "Close": 39.53,
        "Volume": 10564791
    },
    {
        "Date": "2008/12/08",
        "Open": 40.35,
        "High": 43.69,
        "Low": 40.04,
        "Close": 42.85,
        "Volume": 13096694
    },
    {
        "Date": "2008/12/09",
        "Open": 41.57,
        "High": 42.44,
        "Low": 40.65,
        "Close": 40.82,
        "Volume": 8311791
    },
    {
        "Date": "2008/12/10",
        "Open": 41.49,
        "High": 42.69,
        "Low": 40.94,
        "Close": 41.68,
        "Volume": 5181450
    },
    {
        "Date": "2008/12/11",
        "Open": 40.65,
        "High": 42.01,
        "Low": 40.02,
        "Close": 40.27,
        "Volume": 7693498
    },
    {
        "Date": "2008/12/12",
        "Open": 39.56,
        "High": 39.74,
        "Low": 38.2,
        "Close": 39.2,
        "Volume": 10339591
    },
    {
        "Date": "2008/12/15",
        "Open": 39.6,
        "High": 39.88,
        "Low": 38.2,
        "Close": 38.74,
        "Volume": 8227911
    },
    {
        "Date": "2008/12/16",
        "Open": 39.21,
        "High": 42,
        "Low": 38.2,
        "Close": 41.9,
        "Volume": 11043685
    },
    {
        "Date": "2008/12/17",
        "Open": 41.16,
        "High": 41.5,
        "Low": 40.15,
        "Close": 41,
        "Volume": 7296702
    },
    {
        "Date": "2008/12/18",
        "Open": 41.31,
        "High": 41.75,
        "Low": 40.69,
        "Close": 41.07,
        "Volume": 8653023
    },
    {
        "Date": "2008/12/19",
        "Open": 41.32,
        "High": 42.39,
        "Low": 41,
        "Close": 41.24,
        "Volume": 9903824
    },
    {
        "Date": "2008/12/22",
        "Open": 40.65,
        "High": 41.56,
        "Low": 40,
        "Close": 41.12,
        "Volume": 5397178
    },
    {
        "Date": "2008/12/23",
        "Open": 41.25,
        "High": 41.5,
        "Low": 39.83,
        "Close": 40.15,
        "Volume": 5278971
    },
    {
        "Date": "2008/12/24",
        "Open": 40.24,
        "High": 40.79,
        "Low": 40.04,
        "Close": 40.12,
        "Volume": 1758134
    },
    {
        "Date": "2008/12/25",
        "Open": 40.12,
        "High": 40.12,
        "Low": 40.12,
        "Close": 40.12,
        "Volume": 0
    },
    {
        "Date": "2008/12/26",
        "Open": 39.76,
        "High": 40.69,
        "Low": 39.76,
        "Close": 40.53,
        "Volume": 2803350
    },
    {
        "Date": "2008/12/29",
        "Open": 40.38,
        "High": 40.55,
        "Low": 39.5,
        "Close": 39.99,
        "Volume": 3876953
    },
    {
        "Date": "2008/12/30",
        "Open": 40.08,
        "High": 41.34,
        "Low": 39.81,
        "Close": 41.25,
        "Volume": 4550017
    },
    {
        "Date": "2008/12/31",
        "Open": 41.59,
        "High": 43.05,
        "Low": 41.5,
        "Close": 42.67,
        "Volume": 5443052
    },
    {
        "Date": "2009/01/01",
        "Open": 42.67,
        "High": 42.67,
        "Low": 42.67,
        "Close": 42.67,
        "Volume": 0
    },
    {
        "Date": "2009/01/02",
        "Open": 42.8,
        "High": 45.56,
        "Low": 42.78,
        "Close": 45.25,
        "Volume": 7015401
    },
    {
        "Date": "2009/01/05",
        "Open": 45.5,
        "High": 46.81,
        "Low": 44.8,
        "Close": 46.17,
        "Volume": 6917353
    },
    {
        "Date": "2009/01/06",
        "Open": 46.85,
        "High": 47,
        "Low": 45.5,
        "Close": 46.31,
        "Volume": 7180978
    },
    {
        "Date": "2009/01/07",
        "Open": 45.1,
        "High": 45.61,
        "Low": 44.17,
        "Close": 44.76,
        "Volume": 6586569
    },
    {
        "Date": "2009/01/08",
        "Open": 44.5,
        "High": 44.9,
        "Low": 43.88,
        "Close": 44.79,
        "Volume": 5476976
    },
    {
        "Date": "2009/01/09",
        "Open": 44.8,
        "High": 45.15,
        "Low": 43.93,
        "Close": 44.45,
        "Volume": 5645042
    },
    {
        "Date": "2009/01/12",
        "Open": 44.28,
        "High": 44.45,
        "Low": 43.19,
        "Close": 43.74,
        "Volume": 4989247
    },
    {
        "Date": "2009/01/13",
        "Open": 43.38,
        "High": 43.62,
        "Low": 41.8,
        "Close": 42.46,
        "Volume": 6359304
    },
    {
        "Date": "2009/01/14",
        "Open": 41.88,
        "High": 41.98,
        "Low": 40.87,
        "Close": 41.2,
        "Volume": 7354895
    },
    {
        "Date": "2009/01/15",
        "Open": 41.07,
        "High": 41.6,
        "Low": 39.51,
        "Close": 40.96,
        "Volume": 8470900
    },
    {
        "Date": "2009/01/16",
        "Open": 41.45,
        "High": 43.05,
        "Low": 41.04,
        "Close": 42.46,
        "Volume": 9310704
    },
    {
        "Date": "2009/01/20",
        "Open": 42.08,
        "High": 42.74,
        "Low": 40.2,
        "Close": 40.36,
        "Volume": 9637118
    },
    {
        "Date": "2009/01/21",
        "Open": 40.75,
        "High": 42.4,
        "Low": 40,
        "Close": 42.27,
        "Volume": 6933013
    },
    {
        "Date": "2009/01/22",
        "Open": 41.73,
        "High": 42.75,
        "Low": 41.17,
        "Close": 42.26,
        "Volume": 6590741
    },
    {
        "Date": "2009/01/23",
        "Open": 40.91,
        "High": 42.84,
        "Low": 40.91,
        "Close": 41.98,
        "Volume": 5755506
    },
    {
        "Date": "2009/01/26",
        "Open": 42.46,
        "High": 43.77,
        "Low": 42.06,
        "Close": 43.01,
        "Volume": 4659614
    },
    {
        "Date": "2009/01/27",
        "Open": 43.29,
        "High": 43.96,
        "Low": 42.88,
        "Close": 43.22,
        "Volume": 5219049
    },
    {
        "Date": "2009/01/28",
        "Open": 43.47,
        "High": 44.4,
        "Low": 42.76,
        "Close": 43.24,
        "Volume": 8071591
    },
    {
        "Date": "2009/01/29",
        "Open": 42.76,
        "High": 42.76,
        "Low": 40.37,
        "Close": 40.71,
        "Volume": 8446964
    },
    {
        "Date": "2009/01/30",
        "Open": 40.76,
        "High": 42.49,
        "Low": 40.63,
        "Close": 42.31,
        "Volume": 9098244
    },
    {
        "Date": "2009/02/02",
        "Open": 41.73,
        "High": 41.73,
        "Low": 40.11,
        "Close": 40.8,
        "Volume": 8108969
    },
    {
        "Date": "2009/02/03",
        "Open": 41.45,
        "High": 42.43,
        "Low": 40.76,
        "Close": 42.09,
        "Volume": 7221234
    },
    {
        "Date": "2009/02/04",
        "Open": 42.12,
        "High": 42.97,
        "Low": 41.69,
        "Close": 41.97,
        "Volume": 6729377
    },
    {
        "Date": "2009/02/05",
        "Open": 41.75,
        "High": 43.11,
        "Low": 40.62,
        "Close": 42.72,
        "Volume": 9021007
    },
    {
        "Date": "2009/02/06",
        "Open": 42.52,
        "High": 43.67,
        "Low": 42.25,
        "Close": 42.92,
        "Volume": 6334157
    },
    {
        "Date": "2009/02/09",
        "Open": 42.8,
        "High": 43.42,
        "Low": 42.44,
        "Close": 42.8,
        "Volume": 5091901
    },
    {
        "Date": "2009/02/10",
        "Open": 41.29,
        "High": 42.23,
        "Low": 40.02,
        "Close": 40.21,
        "Volume": 9999165
    },
    {
        "Date": "2009/02/11",
        "Open": 40.51,
        "High": 40.76,
        "Low": 39.86,
        "Close": 40.33,
        "Volume": 6519292
    },
    {
        "Date": "2009/02/12",
        "Open": 39.58,
        "High": 39.99,
        "Low": 38.58,
        "Close": 39.86,
        "Volume": 6028812
    },
    {
        "Date": "2009/02/13",
        "Open": 39.89,
        "High": 41.19,
        "Low": 39.89,
        "Close": 40.48,
        "Volume": 5483456
    },
    {
        "Date": "2009/02/17",
        "Open": 39.49,
        "High": 39.74,
        "Low": 38.3,
        "Close": 38.43,
        "Volume": 6949373
    },
    {
        "Date": "2009/02/18",
        "Open": 38.77,
        "High": 38.77,
        "Low": 37.76,
        "Close": 37.98,
        "Volume": 6324425
    },
    {
        "Date": "2009/02/19",
        "Open": 38.24,
        "High": 38.7,
        "Low": 37.42,
        "Close": 37.57,
        "Volume": 5467493
    },
    {
        "Date": "2009/02/20",
        "Open": 36.73,
        "High": 37.2,
        "Low": 35.32,
        "Close": 36.31,
        "Volume": 10598817
    },
    {
        "Date": "2009/02/23",
        "Open": 36.73,
        "High": 36.79,
        "Low": 34.35,
        "Close": 34.46,
        "Volume": 9519748
    },
    {
        "Date": "2009/02/24",
        "Open": 34.44,
        "High": 35.83,
        "Low": 33.89,
        "Close": 35.44,
        "Volume": 10815805
    },
    {
        "Date": "2009/02/25",
        "Open": 35.27,
        "High": 35.27,
        "Low": 33.22,
        "Close": 33.91,
        "Volume": 11684407
    },
    {
        "Date": "2009/02/26",
        "Open": 34.5,
        "High": 34.62,
        "Low": 32.64,
        "Close": 32.71,
        "Volume": 8772639
    },
    {
        "Date": "2009/02/27",
        "Open": 32.3,
        "High": 32.37,
        "Low": 31.4,
        "Close": 31.44,
        "Volume": 11791144
    },
    {
        "Date": "2009/03/02",
        "Open": 30.96,
        "High": 31,
        "Low": 29.32,
        "Close": 29.51,
        "Volume": 13957450
    },
    {
        "Date": "2009/03/03",
        "Open": 29.7,
        "High": 30.11,
        "Low": 29.05,
        "Close": 29.36,
        "Volume": 10434638
    },
    {
        "Date": "2009/03/04",
        "Open": 29.86,
        "High": 30.78,
        "Low": 29.11,
        "Close": 30.31,
        "Volume": 11627491
    },
    {
        "Date": "2009/03/05",
        "Open": 29.22,
        "High": 30.02,
        "Low": 29.07,
        "Close": 29.39,
        "Volume": 11677478
    },
    {
        "Date": "2009/03/06",
        "Open": 29.61,
        "High": 30.2,
        "Low": 29.39,
        "Close": 30.1,
        "Volume": 13134932
    },
    {
        "Date": "2009/03/09",
        "Open": 29.98,
        "High": 31.46,
        "Low": 29.96,
        "Close": 31,
        "Volume": 12407248
    },
    {
        "Date": "2009/03/10",
        "Open": 31.42,
        "High": 33.02,
        "Low": 31.32,
        "Close": 33.01,
        "Volume": 11503739
    },
    {
        "Date": "2009/03/11",
        "Open": 32.59,
        "High": 33.7,
        "Low": 32.39,
        "Close": 33.27,
        "Volume": 10823124
    },
    {
        "Date": "2009/03/12",
        "Open": 33.01,
        "High": 33.75,
        "Low": 32.39,
        "Close": 33.63,
        "Volume": 6133118
    },
    {
        "Date": "2009/03/13",
        "Open": 33.72,
        "High": 34.1,
        "Low": 32.93,
        "Close": 33.4,
        "Volume": 7433920
    },
    {
        "Date": "2009/03/16",
        "Open": 33.74,
        "High": 34.96,
        "Low": 33.38,
        "Close": 33.83,
        "Volume": 7157179
    },
    {
        "Date": "2009/03/17",
        "Open": 33.92,
        "High": 34.44,
        "Low": 33.26,
        "Close": 34.44,
        "Volume": 5270819
    },
    {
        "Date": "2009/03/18",
        "Open": 34.29,
        "High": 34.75,
        "Low": 32.5,
        "Close": 33.75,
        "Volume": 15880435
    },
    {
        "Date": "2009/03/19",
        "Open": 33.86,
        "High": 34.12,
        "Low": 32.97,
        "Close": 33.19,
        "Volume": 10427238
    },
    {
        "Date": "2009/03/20",
        "Open": 33.22,
        "High": 33.5,
        "Low": 32.54,
        "Close": 32.55,
        "Volume": 11323372
    },
    {
        "Date": "2009/03/23",
        "Open": 33.2,
        "High": 35.5,
        "Low": 33.05,
        "Close": 35.5,
        "Volume": 8224801
    },
    {
        "Date": "2009/03/24",
        "Open": 34.88,
        "High": 36.72,
        "Low": 34.82,
        "Close": 36.1,
        "Volume": 8468464
    },
    {
        "Date": "2009/03/25",
        "Open": 36.03,
        "High": 37.79,
        "Low": 35.97,
        "Close": 37.06,
        "Volume": 12446132
    },
    {
        "Date": "2009/03/26",
        "Open": 37.32,
        "High": 38.68,
        "Low": 36.91,
        "Close": 38.66,
        "Volume": 9545245
    },
    {
        "Date": "2009/03/27",
        "Open": 38.23,
        "High": 38.47,
        "Low": 37.07,
        "Close": 37.53,
        "Volume": 7329928
    },
    {
        "Date": "2009/03/30",
        "Open": 36.63,
        "High": 36.98,
        "Low": 35.11,
        "Close": 35.52,
        "Volume": 10833746
    },
    {
        "Date": "2009/03/31",
        "Open": 35.9,
        "High": 36.24,
        "Low": 35.05,
        "Close": 35.58,
        "Volume": 11554622
    },
    {
        "Date": "2009/04/01",
        "Open": 34.52,
        "High": 35.6,
        "Low": 34.21,
        "Close": 35.44,
        "Volume": 9288960
    },
    {
        "Date": "2009/04/02",
        "Open": 36.16,
        "High": 37.98,
        "Low": 36.16,
        "Close": 37.2,
        "Volume": 9449239
    },
    {
        "Date": "2009/04/03",
        "Open": 37.23,
        "High": 38.12,
        "Low": 36.39,
        "Close": 37.69,
        "Volume": 8589054
    },
    {
        "Date": "2009/04/06",
        "Open": 37.48,
        "High": 38.22,
        "Low": 36.54,
        "Close": 38.16,
        "Volume": 7390249
    },
    {
        "Date": "2009/04/07",
        "Open": 37.51,
        "High": 37.69,
        "Low": 36.51,
        "Close": 36.64,
        "Volume": 6017902
    },
    {
        "Date": "2009/04/08",
        "Open": 36.5,
        "High": 37.16,
        "Low": 36.24,
        "Close": 36.87,
        "Volume": 4477215
    },
    {
        "Date": "2009/04/09",
        "Open": 37.68,
        "High": 39.18,
        "Low": 37.68,
        "Close": 39.15,
        "Volume": 9069452
    },
    {
        "Date": "2009/04/10",
        "Open": 39.15,
        "High": 39.15,
        "Low": 39.15,
        "Close": 39.15,
        "Volume": 0
    },
    {
        "Date": "2009/04/13",
        "Open": 36.97,
        "High": 37.48,
        "Low": 35.81,
        "Close": 37.15,
        "Volume": 9531345
    },
    {
        "Date": "2009/04/14",
        "Open": 36.51,
        "High": 37.5,
        "Low": 36.3,
        "Close": 37.04,
        "Volume": 5845448
    },
    {
        "Date": "2009/04/15",
        "Open": 36.63,
        "High": 38.04,
        "Low": 36.61,
        "Close": 37.57,
        "Volume": 5452170
    },
    {
        "Date": "2009/04/16",
        "Open": 37.62,
        "High": 38.75,
        "Low": 37,
        "Close": 38.39,
        "Volume": 6424207
    },
    {
        "Date": "2009/04/17",
        "Open": 38.55,
        "High": 38.78,
        "Low": 38.18,
        "Close": 38.32,
        "Volume": 6152358
    },
    {
        "Date": "2009/04/20",
        "Open": 37.65,
        "High": 37.86,
        "Low": 36.36,
        "Close": 36.48,
        "Volume": 7016920
    },
    {
        "Date": "2009/04/21",
        "Open": 36.66,
        "High": 36.66,
        "Low": 35.94,
        "Close": 36.65,
        "Volume": 7354022
    },
    {
        "Date": "2009/04/22",
        "Open": 37.85,
        "High": 38.32,
        "Low": 36.54,
        "Close": 37.3,
        "Volume": 11625938
    },
    {
        "Date": "2009/04/23",
        "Open": 37.29,
        "High": 38.12,
        "Low": 36.6,
        "Close": 37.93,
        "Volume": 6400647
    },
    {
        "Date": "2009/04/24",
        "Open": 38.1,
        "High": 39.01,
        "Low": 37.75,
        "Close": 38.72,
        "Volume": 8351452
    },
    {
        "Date": "2009/04/27",
        "Open": 37.99,
        "High": 39.85,
        "Low": 37.72,
        "Close": 39.47,
        "Volume": 8546412
    },
    {
        "Date": "2009/04/28",
        "Open": 39.11,
        "High": 39.42,
        "Low": 38.32,
        "Close": 38.85,
        "Volume": 6628144
    },
    {
        "Date": "2009/04/29",
        "Open": 39.09,
        "High": 40.73,
        "Low": 39.02,
        "Close": 40.55,
        "Volume": 7776238
    },
    {
        "Date": "2009/04/30",
        "Open": 41.07,
        "High": 41.74,
        "Low": 39.9,
        "Close": 40.05,
        "Volume": 7034295
    },
    {
        "Date": "2009/05/01",
        "Open": 40.31,
        "High": 41.37,
        "Low": 40.09,
        "Close": 41.21,
        "Volume": 5508746
    },
    {
        "Date": "2009/05/04",
        "Open": 41.9,
        "High": 42.18,
        "Low": 41.51,
        "Close": 42.18,
        "Volume": 5269978
    },
    {
        "Date": "2009/05/05",
        "Open": 41.92,
        "High": 43.25,
        "Low": 41.92,
        "Close": 43.15,
        "Volume": 7684469
    },
    {
        "Date": "2009/05/06",
        "Open": 43.3,
        "High": 44.21,
        "Low": 43.08,
        "Close": 44.2,
        "Volume": 7930736
    },
    {
        "Date": "2009/05/07",
        "Open": 44.47,
        "High": 44.62,
        "Low": 42.75,
        "Close": 43.53,
        "Volume": 7106644
    },
    {
        "Date": "2009/05/08",
        "Open": 43.96,
        "High": 45.84,
        "Low": 43.77,
        "Close": 45.83,
        "Volume": 7492282
    },
    {
        "Date": "2009/05/11",
        "Open": 45.26,
        "High": 45.6,
        "Low": 44.53,
        "Close": 44.72,
        "Volume": 9595953
    },
    {
        "Date": "2009/05/12",
        "Open": 44.54,
        "High": 45.07,
        "Low": 43.29,
        "Close": 44.1,
        "Volume": 7068690
    },
    {
        "Date": "2009/05/13",
        "Open": 43.18,
        "High": 43.42,
        "Low": 42.38,
        "Close": 42.95,
        "Volume": 6324439
    },
    {
        "Date": "2009/05/14",
        "Open": 42.94,
        "High": 43.81,
        "Low": 42.72,
        "Close": 43.44,
        "Volume": 5251582
    },
    {
        "Date": "2009/05/15",
        "Open": 43.27,
        "High": 43.99,
        "Low": 42.71,
        "Close": 43,
        "Volume": 5189274
    },
    {
        "Date": "2009/05/18",
        "Open": 44.25,
        "High": 44.53,
        "Low": 43.81,
        "Close": 44.37,
        "Volume": 7287980
    },
    {
        "Date": "2009/05/19",
        "Open": 44.36,
        "High": 45.06,
        "Low": 43.9,
        "Close": 44.62,
        "Volume": 4792104
    },
    {
        "Date": "2009/05/20",
        "Open": 45.05,
        "High": 45.74,
        "Low": 44.54,
        "Close": 44.58,
        "Volume": 4734105
    },
    {
        "Date": "2009/05/21",
        "Open": 43.99,
        "High": 44,
        "Low": 42.7,
        "Close": 43.29,
        "Volume": 5784926
    },
    {
        "Date": "2009/05/22",
        "Open": 43.47,
        "High": 43.61,
        "Low": 42.86,
        "Close": 42.94,
        "Volume": 2951530
    },
    {
        "Date": "2009/05/25",
        "Open": 42.94,
        "High": 42.94,
        "Low": 42.94,
        "Close": 42.94,
        "Volume": 0
    },
    {
        "Date": "2009/05/26",
        "Open": 42.61,
        "High": 44.33,
        "Low": 42.52,
        "Close": 44.16,
        "Volume": 4718494
    },
    {
        "Date": "2009/05/27",
        "Open": 43.89,
        "High": 44.33,
        "Low": 43.45,
        "Close": 43.57,
        "Volume": 4622463
    },
    {
        "Date": "2009/05/28",
        "Open": 43.99,
        "High": 44.45,
        "Low": 43.19,
        "Close": 44.32,
        "Volume": 4559692
    },
    {
        "Date": "2009/05/29",
        "Open": 44.61,
        "High": 45.08,
        "Low": 43.95,
        "Close": 44.85,
        "Volume": 5417382
    },
    {
        "Date": "2009/06/01",
        "Open": 45.54,
        "High": 47.81,
        "Low": 45.54,
        "Close": 47.7,
        "Volume": 6920442
    },
    {
        "Date": "2009/06/02",
        "Open": 47.7,
        "High": 49.43,
        "Low": 47.31,
        "Close": 49.2,
        "Volume": 7453324
    },
    {
        "Date": "2009/06/03",
        "Open": 48.71,
        "High": 49.2,
        "Low": 47.79,
        "Close": 48.37,
        "Volume": 4700000
    },
    {
        "Date": "2009/06/04",
        "Open": 48.63,
        "High": 50.91,
        "Low": 48.57,
        "Close": 50.57,
        "Volume": 7324587
    },
    {
        "Date": "2009/06/05",
        "Open": 52.16,
        "High": 53.26,
        "Low": 52.16,
        "Close": 52.65,
        "Volume": 13724165
    },
    {
        "Date": "2009/06/08",
        "Open": 52.49,
        "High": 53.33,
        "Low": 51.13,
        "Close": 52.83,
        "Volume": 7961110
    },
    {
        "Date": "2009/06/09",
        "Open": 53.39,
        "High": 53.39,
        "Low": 51.31,
        "Close": 52.35,
        "Volume": 7729036
    },
    {
        "Date": "2009/06/10",
        "Open": 52.82,
        "High": 53.2,
        "Low": 51.1,
        "Close": 52.3,
        "Volume": 6556551
    },
    {
        "Date": "2009/06/11",
        "Open": 51.83,
        "High": 52.57,
        "Low": 50.48,
        "Close": 50.66,
        "Volume": 11854971
    },
    {
        "Date": "2009/06/12",
        "Open": 50.76,
        "High": 51.56,
        "Low": 50.11,
        "Close": 51.44,
        "Volume": 5476628
    },
    {
        "Date": "2009/06/15",
        "Open": 50.9,
        "High": 51.09,
        "Low": 49.02,
        "Close": 49.52,
        "Volume": 6363736
    },
    {
        "Date": "2009/06/16",
        "Open": 49.57,
        "High": 50.15,
        "Low": 48.7,
        "Close": 48.83,
        "Volume": 5725789
    },
    {
        "Date": "2009/06/17",
        "Open": 48.55,
        "High": 49.16,
        "Low": 48.05,
        "Close": 48.55,
        "Volume": 4870801
    },
    {
        "Date": "2009/06/18",
        "Open": 48.43,
        "High": 49.28,
        "Low": 48.15,
        "Close": 48.96,
        "Volume": 3099818
    },
    {
        "Date": "2009/06/19",
        "Open": 49.18,
        "High": 49.53,
        "Low": 48.11,
        "Close": 48.44,
        "Volume": 7033003
    },
    {
        "Date": "2009/06/22",
        "Open": 47.83,
        "High": 48.03,
        "Low": 46.53,
        "Close": 46.9,
        "Volume": 5200331
    },
    {
        "Date": "2009/06/23",
        "Open": 44.39,
        "High": 44.5,
        "Low": 42.52,
        "Close": 43.87,
        "Volume": 27281935
    },
    {
        "Date": "2009/06/24",
        "Open": 43.14,
        "High": 43.55,
        "Low": 41.09,
        "Close": 41.32,
        "Volume": 21288390
    },
    {
        "Date": "2009/06/25",
        "Open": 41.4,
        "High": 42.6,
        "Low": 41.11,
        "Close": 42.53,
        "Volume": 14004279
    },
    {
        "Date": "2009/06/26",
        "Open": 42.11,
        "High": 42.78,
        "Low": 41.5,
        "Close": 41.88,
        "Volume": 15579315
    },
    {
        "Date": "2009/06/29",
        "Open": 42.15,
        "High": 43.02,
        "Low": 42.08,
        "Close": 42.65,
        "Volume": 5515509
    },
    {
        "Date": "2009/06/30",
        "Open": 43.63,
        "High": 43.79,
        "Low": 42.1,
        "Close": 42.5,
        "Volume": 8323070
    },
    {
        "Date": "2009/07/01",
        "Open": 42.63,
        "High": 42.95,
        "Low": 42.15,
        "Close": 42.23,
        "Volume": 6349337
    },
    {
        "Date": "2009/07/02",
        "Open": 41.81,
        "High": 41.81,
        "Low": 40.62,
        "Close": 40.83,
        "Volume": 7202073
    },
    {
        "Date": "2009/07/03",
        "Open": 40.83,
        "High": 40.83,
        "Low": 40.83,
        "Close": 40.83,
        "Volume": 0
    },
    {
        "Date": "2009/07/06",
        "Open": 40.38,
        "High": 40.76,
        "Low": 39.92,
        "Close": 40.56,
        "Volume": 7132705
    },
    {
        "Date": "2009/07/07",
        "Open": 40.5,
        "High": 40.69,
        "Low": 38.94,
        "Close": 39.04,
        "Volume": 7704977
    },
    {
        "Date": "2009/07/08",
        "Open": 39.12,
        "High": 39.83,
        "Low": 38.92,
        "Close": 39.55,
        "Volume": 8800410
    },
    {
        "Date": "2009/07/09",
        "Open": 39.75,
        "High": 40,
        "Low": 39.02,
        "Close": 39.3,
        "Volume": 5432882
    },
    {
        "Date": "2009/07/10",
        "Open": 39.2,
        "High": 39.71,
        "Low": 38.92,
        "Close": 39.65,
        "Volume": 5833519
    },
    {
        "Date": "2009/07/13",
        "Open": 39.68,
        "High": 40.83,
        "Low": 39.26,
        "Close": 40.44,
        "Volume": 6548930
    },
    {
        "Date": "2009/07/14",
        "Open": 40.39,
        "High": 40.9,
        "Low": 40.11,
        "Close": 40.41,
        "Volume": 5748486
    },
    {
        "Date": "2009/07/15",
        "Open": 40.77,
        "High": 41.46,
        "Low": 40.51,
        "Close": 41.36,
        "Volume": 7867386
    },
    {
        "Date": "2009/07/16",
        "Open": 41.01,
        "High": 42.22,
        "Low": 41.01,
        "Close": 42.05,
        "Volume": 5357378
    },
    {
        "Date": "2009/07/17",
        "Open": 42.25,
        "High": 42.4,
        "Low": 41.1,
        "Close": 41.36,
        "Volume": 5691633
    },
    {
        "Date": "2009/07/20",
        "Open": 41.71,
        "High": 42.26,
        "Low": 41.16,
        "Close": 42.2,
        "Volume": 5535128
    },
    {
        "Date": "2009/07/21",
        "Open": 42.82,
        "High": 43.71,
        "Low": 42.5,
        "Close": 43.02,
        "Volume": 9170568
    },
    {
        "Date": "2009/07/22",
        "Open": 42.4,
        "High": 43.46,
        "Low": 41.95,
        "Close": 42,
        "Volume": 12054670
    },
    {
        "Date": "2009/07/23",
        "Open": 42,
        "High": 42.19,
        "Low": 40.78,
        "Close": 41.95,
        "Volume": 13620201
    },
    {
        "Date": "2009/07/24",
        "Open": 41.95,
        "High": 42.49,
        "Low": 41.72,
        "Close": 42.37,
        "Volume": 5068137
    },
    {
        "Date": "2009/07/27",
        "Open": 42,
        "High": 42.37,
        "Low": 41.43,
        "Close": 42.24,
        "Volume": 5674196
    },
    {
        "Date": "2009/07/28",
        "Open": 41.99,
        "High": 43.35,
        "Low": 41.8,
        "Close": 43.25,
        "Volume": 7831218
    },
    {
        "Date": "2009/07/29",
        "Open": 43,
        "High": 43.5,
        "Low": 42.64,
        "Close": 43.37,
        "Volume": 5078235
    },
    {
        "Date": "2009/07/30",
        "Open": 43.94,
        "High": 44.5,
        "Low": 43.13,
        "Close": 43.24,
        "Volume": 8281103
    },
    {
        "Date": "2009/07/31",
        "Open": 43.32,
        "High": 43.49,
        "Low": 42.8,
        "Close": 42.91,
        "Volume": 6029316
    },
    {
        "Date": "2009/08/03",
        "Open": 43.18,
        "High": 44.02,
        "Low": 42.51,
        "Close": 43.79,
        "Volume": 6070774
    },
    {
        "Date": "2009/08/04",
        "Open": 43.64,
        "High": 44.44,
        "Low": 43.35,
        "Close": 44.16,
        "Volume": 5964801
    },
    {
        "Date": "2009/08/05",
        "Open": 43.63,
        "High": 44.21,
        "Low": 43.4,
        "Close": 44.03,
        "Volume": 7129795
    },
    {
        "Date": "2009/08/06",
        "Open": 44.29,
        "High": 45.73,
        "Low": 44.03,
        "Close": 45.52,
        "Volume": 10206967
    },
    {
        "Date": "2009/08/07",
        "Open": 45.89,
        "High": 47.21,
        "Low": 45.38,
        "Close": 46.69,
        "Volume": 6689010
    },
    {
        "Date": "2009/08/10",
        "Open": 46.41,
        "High": 46.41,
        "Low": 45.19,
        "Close": 45.77,
        "Volume": 5620504
    },
    {
        "Date": "2009/08/12",
        "Open": 45.33,
        "High": 46.78,
        "Low": 45.31,
        "Close": 46.34,
        "Volume": 4682233
    },
    {
        "Date": "2009/08/13",
        "Open": 46.45,
        "High": 46.87,
        "Low": 45.75,
        "Close": 46.62,
        "Volume": 3485707
    },
    {
        "Date": "2009/08/14",
        "Open": 45.82,
        "High": 46.24,
        "Low": 44.21,
        "Close": 44.87,
        "Volume": 10507286
    },
    {
        "Date": "2009/08/17",
        "Open": 44.16,
        "High": 44.28,
        "Low": 43.7,
        "Close": 44.16,
        "Volume": 5211546
    },
    {
        "Date": "2009/08/18",
        "Open": 44,
        "High": 44.53,
        "Low": 43.69,
        "Close": 43.78,
        "Volume": 5444211
    },
    {
        "Date": "2009/08/19",
        "Open": 43.5,
        "High": 43.91,
        "Low": 43.1,
        "Close": 43.52,
        "Volume": 6578869
    },
    {
        "Date": "2009/08/20",
        "Open": 43.54,
        "High": 44.83,
        "Low": 43.49,
        "Close": 44.74,
        "Volume": 5192085
    },
    {
        "Date": "2009/08/21",
        "Open": 45.18,
        "High": 46.02,
        "Low": 44.92,
        "Close": 45.87,
        "Volume": 5529898
    },
    {
        "Date": "2009/08/24",
        "Open": 46.51,
        "High": 47.79,
        "Low": 45.97,
        "Close": 47.13,
        "Volume": 6157981
    },
    {
        "Date": "2009/08/25",
        "Open": 47.5,
        "High": 48.77,
        "Low": 47.28,
        "Close": 48.25,
        "Volume": 8248067
    },
    {
        "Date": "2009/08/26",
        "Open": 48.07,
        "High": 48.38,
        "Low": 47.44,
        "Close": 47.82,
        "Volume": 3955909
    },
    {
        "Date": "2009/08/27",
        "Open": 51.37,
        "High": 52.38,
        "Low": 51,
        "Close": 51.82,
        "Volume": 17791897
    },
    {
        "Date": "2009/08/28",
        "Open": 51.68,
        "High": 52.53,
        "Low": 50.7,
        "Close": 51.04,
        "Volume": 11456903
    },
    {
        "Date": "2009/08/31",
        "Open": 50.17,
        "High": 50.25,
        "Low": 49.02,
        "Close": 49.67,
        "Volume": 9298034
    },
    {
        "Date": "2009/09/01",
        "Open": 49.21,
        "High": 50.38,
        "Low": 48.47,
        "Close": 48.77,
        "Volume": 8242544
    },
    {
        "Date": "2009/09/02",
        "Open": 48.59,
        "High": 48.98,
        "Low": 48.16,
        "Close": 48.4,
        "Volume": 3835813
    },
    {
        "Date": "2009/09/03",
        "Open": 48.67,
        "High": 48.83,
        "Low": 47.76,
        "Close": 48.46,
        "Volume": 5466474
    },
    {
        "Date": "2009/09/04",
        "Open": 48.74,
        "High": 49.26,
        "Low": 48.05,
        "Close": 49.15,
        "Volume": 5711551
    },
    {
        "Date": "2009/09/08",
        "Open": 49.73,
        "High": 49.88,
        "Low": 48.81,
        "Close": 49.5,
        "Volume": 4583854
    },
    {
        "Date": "2009/09/09",
        "Open": 49.7,
        "High": 51.15,
        "Low": 49.7,
        "Close": 50.53,
        "Volume": 5895878
    },
    {
        "Date": "2009/09/10",
        "Open": 50.42,
        "High": 50.72,
        "Low": 49.79,
        "Close": 50.49,
        "Volume": 3847196
    },
    {
        "Date": "2009/09/11",
        "Open": 50.64,
        "High": 51.44,
        "Low": 50.48,
        "Close": 51.35,
        "Volume": 5880487
    },
    {
        "Date": "2009/09/14",
        "Open": 50.99,
        "High": 51.26,
        "Low": 50.44,
        "Close": 50.97,
        "Volume": 4392690
    },
    {
        "Date": "2009/09/15",
        "Open": 51.26,
        "High": 52.34,
        "Low": 50.88,
        "Close": 52.07,
        "Volume": 6584383
    },
    {
        "Date": "2009/09/16",
        "Open": 52.44,
        "High": 52.76,
        "Low": 51.79,
        "Close": 52.36,
        "Volume": 5108533
    },
    {
        "Date": "2009/09/17",
        "Open": 52.25,
        "High": 53.16,
        "Low": 52.2,
        "Close": 52.88,
        "Volume": 4676793
    },
    {
        "Date": "2009/09/18",
        "Open": 53.02,
        "High": 53.29,
        "Low": 52.1,
        "Close": 53.02,
        "Volume": 6532987
    },
    {
        "Date": "2009/09/21",
        "Open": 52.6,
        "High": 53.36,
        "Low": 52.42,
        "Close": 52.86,
        "Volume": 3076162
    },
    {
        "Date": "2009/09/22",
        "Open": 52.96,
        "High": 53.31,
        "Low": 52.13,
        "Close": 53.14,
        "Volume": 3898295
    },
    {
        "Date": "2009/09/23",
        "Open": 53.35,
        "High": 53.4,
        "Low": 52.26,
        "Close": 52.37,
        "Volume": 4606266
    },
    {
        "Date": "2009/09/24",
        "Open": 52.23,
        "High": 52.52,
        "Low": 51.52,
        "Close": 51.79,
        "Volume": 5351955
    },
    {
        "Date": "2009/09/25",
        "Open": 51.86,
        "High": 52.4,
        "Low": 51.3,
        "Close": 51.52,
        "Volume": 3638503
    },
    {
        "Date": "2009/09/28",
        "Open": 51.82,
        "High": 53.34,
        "Low": 51.76,
        "Close": 53.07,
        "Volume": 4925406
    },
    {
        "Date": "2009/09/29",
        "Open": 53.28,
        "High": 55.48,
        "Low": 53.28,
        "Close": 54.62,
        "Volume": 7267767
    },
    {
        "Date": "2009/09/30",
        "Open": 54.86,
        "High": 55.25,
        "Low": 53.46,
        "Close": 54.15,
        "Volume": 5939577
    },
    {
        "Date": "2009/10/01",
        "Open": 53.85,
        "High": 53.9,
        "Low": 52.03,
        "Close": 52.11,
        "Volume": 6605905
    },
    {
        "Date": "2009/10/02",
        "Open": 51.19,
        "High": 51.76,
        "Low": 50.1,
        "Close": 51.4,
        "Volume": 6042924
    },
    {
        "Date": "2009/10/05",
        "Open": 51.75,
        "High": 52.52,
        "Low": 51.38,
        "Close": 52.28,
        "Volume": 3083033
    },
    {
        "Date": "2009/10/06",
        "Open": 51.54,
        "High": 52.57,
        "Low": 51.15,
        "Close": 52.29,
        "Volume": 6244477
    },
    {
        "Date": "2009/10/07",
        "Open": 52.18,
        "High": 52.25,
        "Low": 51.25,
        "Close": 51.79,
        "Volume": 3659513
    },
    {
        "Date": "2009/10/08",
        "Open": 52.3,
        "High": 52.6,
        "Low": 51.86,
        "Close": 52.3,
        "Volume": 3190520
    },
    {
        "Date": "2009/10/09",
        "Open": 52.49,
        "High": 52.75,
        "Low": 51.96,
        "Close": 52.69,
        "Volume": 2591224
    },
    {
        "Date": "2009/10/12",
        "Open": 52.66,
        "High": 52.73,
        "Low": 51.38,
        "Close": 51.66,
        "Volume": 3974463
    },
    {
        "Date": "2009/10/13",
        "Open": 51.64,
        "High": 51.98,
        "Low": 51.36,
        "Close": 51.9,
        "Volume": 3024957
    },
    {
        "Date": "2009/10/14",
        "Open": 52.31,
        "High": 52.55,
        "Low": 51.57,
        "Close": 52.51,
        "Volume": 4646221
    },
    {
        "Date": "2009/10/15",
        "Open": 52.03,
        "High": 52.53,
        "Low": 50.94,
        "Close": 51.76,
        "Volume": 5686783
    },
    {
        "Date": "2009/10/16",
        "Open": 51.19,
        "High": 53.72,
        "Low": 50.85,
        "Close": 53.19,
        "Volume": 7432893
    },
    {
        "Date": "2009/10/19",
        "Open": 53.32,
        "High": 53.75,
        "Low": 52.59,
        "Close": 53.45,
        "Volume": 3841793
    },
    {
        "Date": "2009/10/20",
        "Open": 51.71,
        "High": 52.3,
        "Low": 51.07,
        "Close": 51.89,
        "Volume": 8191000
    },
    {
        "Date": "2009/10/21",
        "Open": 51.07,
        "High": 52,
        "Low": 50.5,
        "Close": 50.63,
        "Volume": 8115466
    },
    {
        "Date": "2009/10/22",
        "Open": 50.33,
        "High": 51.23,
        "Low": 49.75,
        "Close": 51.07,
        "Volume": 6375233
    },
    {
        "Date": "2009/10/23",
        "Open": 51.06,
        "High": 51.06,
        "Low": 49.5,
        "Close": 49.89,
        "Volume": 5856650
    },
    {
        "Date": "2009/10/26",
        "Open": 49.85,
        "High": 49.98,
        "Low": 48,
        "Close": 48.29,
        "Volume": 7428684
    },
    {
        "Date": "2009/10/27",
        "Open": 48.3,
        "High": 48.53,
        "Low": 47.55,
        "Close": 47.75,
        "Volume": 7044833
    },
    {
        "Date": "2009/10/28",
        "Open": 47.72,
        "High": 47.8,
        "Low": 47.18,
        "Close": 47.22,
        "Volume": 6909973
    },
    {
        "Date": "2009/10/29",
        "Open": 48.31,
        "High": 49.13,
        "Low": 47.81,
        "Close": 48.81,
        "Volume": 8299363
    },
    {
        "Date": "2009/10/30",
        "Open": 48.7,
        "High": 48.81,
        "Low": 47.66,
        "Close": 47.8,
        "Volume": 8702778
    },
    {
        "Date": "2009/11/02",
        "Open": 47.82,
        "High": 48.41,
        "Low": 47.33,
        "Close": 48.27,
        "Volume": 5932576
    },
    {
        "Date": "2009/11/03",
        "Open": 48.17,
        "High": 48.35,
        "Low": 47.46,
        "Close": 48.1,
        "Volume": 4900945
    },
    {
        "Date": "2009/11/04",
        "Open": 48.28,
        "High": 48.9,
        "Low": 47.8,
        "Close": 48.07,
        "Volume": 5081941
    },
    {
        "Date": "2009/11/05",
        "Open": 48.49,
        "High": 49.86,
        "Low": 48.32,
        "Close": 49.77,
        "Volume": 4915994
    },
    {
        "Date": "2009/11/06",
        "Open": 49.71,
        "High": 49.98,
        "Low": 49.31,
        "Close": 49.68,
        "Volume": 3212559
    },
    {
        "Date": "2009/11/09",
        "Open": 50.01,
        "High": 51.48,
        "Low": 49.89,
        "Close": 51.35,
        "Volume": 4444626
    },
    {
        "Date": "2009/11/10",
        "Open": 51.07,
        "High": 51.07,
        "Low": 50.13,
        "Close": 50.32,
        "Volume": 4736870
    },
    {
        "Date": "2009/11/11",
        "Open": 50.78,
        "High": 51.42,
        "Low": 50.54,
        "Close": 50.68,
        "Volume": 3546240
    },
    {
        "Date": "2009/11/12",
        "Open": 50.62,
        "High": 50.92,
        "Low": 50.09,
        "Close": 50.28,
        "Volume": 3324346
    },
    {
        "Date": "2009/11/13",
        "Open": 49.98,
        "High": 50.94,
        "Low": 49.72,
        "Close": 50.68,
        "Volume": 3546788
    },
    {
        "Date": "2009/11/16",
        "Open": 51,
        "High": 52.52,
        "Low": 50.88,
        "Close": 52.48,
        "Volume": 5704942
    },
    {
        "Date": "2009/11/17",
        "Open": 52.42,
        "High": 52.69,
        "Low": 51.7,
        "Close": 52.53,
        "Volume": 3945816
    },
    {
        "Date": "2009/11/18",
        "Open": 52.59,
        "High": 52.64,
        "Low": 51.45,
        "Close": 52.02,
        "Volume": 4377563
    },
    {
        "Date": "2009/11/19",
        "Open": 51.54,
        "High": 51.8,
        "Low": 50.75,
        "Close": 51.43,
        "Volume": 3183390
    },
    {
        "Date": "2009/11/20",
        "Open": 51.12,
        "High": 51.89,
        "Low": 51.07,
        "Close": 51.7,
        "Volume": 4697176
    },
    {
        "Date": "2009/11/23",
        "Open": 52.5,
        "High": 53,
        "Low": 52.32,
        "Close": 52.63,
        "Volume": 3255277
    },
    {
        "Date": "2009/11/24",
        "Open": 52.08,
        "High": 52.63,
        "Low": 50.95,
        "Close": 51.97,
        "Volume": 3288144
    },
    {
        "Date": "2009/11/25",
        "Open": 51.97,
        "High": 52.95,
        "Low": 51.83,
        "Close": 52.93,
        "Volume": 3021455
    },
    {
        "Date": "2009/11/26",
        "Open": 52.93,
        "High": 52.93,
        "Low": 52.93,
        "Close": 52.93,
        "Volume": 0
    },
    {
        "Date": "2009/11/27",
        "Open": 51.35,
        "High": 52.81,
        "Low": 51,
        "Close": 52.45,
        "Volume": 3281352
    },
    {
        "Date": "2009/11/30",
        "Open": 52.43,
        "High": 52.69,
        "Low": 51.78,
        "Close": 52.41,
        "Volume": 5434683
    },
    {
        "Date": "2009/12/01",
        "Open": 52.75,
        "High": 54.22,
        "Low": 52.75,
        "Close": 53.72,
        "Volume": 6360088
    },
    {
        "Date": "2009/12/02",
        "Open": 54.04,
        "High": 54.57,
        "Low": 53.26,
        "Close": 53.78,
        "Volume": 5980717
    },
    {
        "Date": "2009/12/03",
        "Open": 53.99,
        "High": 54.41,
        "Low": 53.51,
        "Close": 53.77,
        "Volume": 3997708
    },
    {
        "Date": "2009/12/04",
        "Open": 54.75,
        "High": 55.45,
        "Low": 53.62,
        "Close": 54.68,
        "Volume": 5451771
    },
    {
        "Date": "2009/12/07",
        "Open": 55.2,
        "High": 55.95,
        "Low": 54.9,
        "Close": 55.82,
        "Volume": 4950745
    },
    {
        "Date": "2009/12/08",
        "Open": 55.99,
        "High": 56.22,
        "Low": 55.06,
        "Close": 55.66,
        "Volume": 4658965
    },
    {
        "Date": "2009/12/09",
        "Open": 55.75,
        "High": 55.8,
        "Low": 55.11,
        "Close": 55.47,
        "Volume": 3900359
    },
    {
        "Date": "2009/12/10",
        "Open": 55.65,
        "High": 56.39,
        "Low": 54.72,
        "Close": 55.01,
        "Volume": 5755566
    },
    {
        "Date": "2009/12/11",
        "Open": 55.47,
        "High": 55.8,
        "Low": 55.12,
        "Close": 55.6,
        "Volume": 7398009
    },
    {
        "Date": "2009/12/14",
        "Open": 56.02,
        "High": 56.56,
        "Low": 55.82,
        "Close": 56.05,
        "Volume": 4830871
    },
    {
        "Date": "2009/12/15",
        "Open": 56.37,
        "High": 56.37,
        "Low": 55.33,
        "Close": 55.67,
        "Volume": 7365555
    },
    {
        "Date": "2009/12/16",
        "Open": 56.11,
        "High": 56.14,
        "Low": 54.45,
        "Close": 55.13,
        "Volume": 7804646
    },
    {
        "Date": "2009/12/17",
        "Open": 54.9,
        "High": 55.4,
        "Low": 54.41,
        "Close": 54.47,
        "Volume": 5825441
    },
    {
        "Date": "2009/12/18",
        "Open": 54.7,
        "High": 54.74,
        "Low": 53.1,
        "Close": 53.44,
        "Volume": 8922372
    },
    {
        "Date": "2009/12/21",
        "Open": 53.36,
        "High": 54.5,
        "Low": 53.36,
        "Close": 54.3,
        "Volume": 3655720
    },
    {
        "Date": "2009/12/22",
        "Open": 54.38,
        "High": 55.37,
        "Low": 54.31,
        "Close": 55.1,
        "Volume": 3669971
    },
    {
        "Date": "2009/12/23",
        "Open": 55.41,
        "High": 55.65,
        "Low": 54.92,
        "Close": 54.96,
        "Volume": 3062835
    },
    {
        "Date": "2009/12/24",
        "Open": 55.26,
        "High": 55.56,
        "Low": 55.11,
        "Close": 55.48,
        "Volume": 1003991
    },
    {
        "Date": "2009/12/25",
        "Open": 55.48,
        "High": 55.48,
        "Low": 55.48,
        "Close": 55.48,
        "Volume": 0
    },
    {
        "Date": "2009/12/28",
        "Open": 55.33,
        "High": 55.55,
        "Low": 54.89,
        "Close": 55.14,
        "Volume": 2072154
    },
    {
        "Date": "2009/12/29",
        "Open": 55.34,
        "High": 55.46,
        "Low": 55.14,
        "Close": 55.21,
        "Volume": 2163935
    },
    {
        "Date": "2009/12/30",
        "Open": 54.86,
        "High": 55.29,
        "Low": 54.75,
        "Close": 54.96,
        "Volume": 2460937
    },
    {
        "Date": "2009/12/31",
        "Open": 54.13,
        "High": 54.13,
        "Low": 54.13,
        "Close": 54.13,
        "Volume": 0
    },
    {
        "Date": "2010/01/01",
        "Open": 54.13,
        "High": 54.13,
        "Low": 54.13,
        "Close": 54.13,
        "Volume": 0
    },
    {
        "Date": "2010/01/04",
        "Open": 55.72,
        "High": 56.39,
        "Low": 54.8,
        "Close": 56.18,
        "Volume": 6187088
    },
    {
        "Date": "2010/01/05",
        "Open": 56.25,
        "High": 58.28,
        "Low": 56,
        "Close": 58.02,
        "Volume": 8872728
    },
    {
        "Date": "2010/01/06",
        "Open": 58.23,
        "High": 59.99,
        "Low": 57.88,
        "Close": 59.78,
        "Volume": 8838016
    },
    {
        "Date": "2010/01/07",
        "Open": 59.51,
        "High": 62.31,
        "Low": 59.02,
        "Close": 62.2,
        "Volume": 14380744
    },
    {
        "Date": "2010/01/08",
        "Open": 61.54,
        "High": 61.78,
        "Low": 60.86,
        "Close": 61.6,
        "Volume": 7147427
    },
    {
        "Date": "2010/01/11",
        "Open": 61.95,
        "High": 62.09,
        "Low": 60.51,
        "Close": 60.87,
        "Volume": 5627699
    },
    {
        "Date": "2010/01/12",
        "Open": 60.07,
        "High": 61.2,
        "Low": 59.91,
        "Close": 60.43,
        "Volume": 5273875
    },
    {
        "Date": "2010/01/13",
        "Open": 60.61,
        "High": 61.7,
        "Low": 60.35,
        "Close": 61.16,
        "Volume": 4950400
    },
    {
        "Date": "2010/01/14",
        "Open": 61.03,
        "High": 61.62,
        "Low": 60.78,
        "Close": 61.56,
        "Volume": 3000398
    },
    {
        "Date": "2010/01/15",
        "Open": 60.82,
        "High": 60.82,
        "Low": 60.82,
        "Close": 60.82,
        "Volume": 0
    },
    {
        "Date": "2010/01/18",
        "Open": 60.82,
        "High": 60.82,
        "Low": 60.82,
        "Close": 60.82,
        "Volume": 0
    },
    {
        "Date": "2010/01/19",
        "Open": 60.6,
        "High": 61.01,
        "Low": 59.96,
        "Close": 60.65,
        "Volume": 5428029
    },
    {
        "Date": "2010/01/20",
        "Open": 60.33,
        "High": 60.57,
        "Low": 58.53,
        "Close": 60.2,
        "Volume": 5374069
    },
    {
        "Date": "2010/01/21",
        "Open": 60.3,
        "High": 61.26,
        "Low": 58.9,
        "Close": 59.2,
        "Volume": 5401938
    },
    {
        "Date": "2010/01/22",
        "Open": 58.62,
        "High": 59.17,
        "Low": 57.7,
        "Close": 57.77,
        "Volume": 4745396
    },
    {
        "Date": "2010/01/25",
        "Open": 58.35,
        "High": 58.75,
        "Low": 57.5,
        "Close": 57.78,
        "Volume": 3489914
    },
    {
        "Date": "2010/01/26",
        "Open": 57.54,
        "High": 58.5,
        "Low": 57.23,
        "Close": 57.71,
        "Volume": 4552136
    },
    {
        "Date": "2010/01/27",
        "Open": 58.84,
        "High": 62.08,
        "Low": 58.83,
        "Close": 61.93,
        "Volume": 14760056
    },
    {
        "Date": "2010/01/28",
        "Open": 62.15,
        "High": 62.95,
        "Low": 61.31,
        "Close": 62.56,
        "Volume": 8865642
    },
    {
        "Date": "2010/01/29",
        "Open": 62.8,
        "High": 63.4,
        "Low": 60.32,
        "Close": 60.6,
        "Volume": 8726177
    },
    {
        "Date": "2010/02/01",
        "Open": 60.74,
        "High": 61.86,
        "Low": 60.72,
        "Close": 61.7,
        "Volume": 5929599
    },
    {
        "Date": "2010/02/02",
        "Open": 61.29,
        "High": 62,
        "Low": 61,
        "Close": 61.94,
        "Volume": 7862734
    },
    {
        "Date": "2010/02/03",
        "Open": 61.52,
        "High": 61.8,
        "Low": 60.85,
        "Close": 61.46,
        "Volume": 5480578
    },
    {
        "Date": "2010/02/04",
        "Open": 60.95,
        "High": 61.17,
        "Low": 59.25,
        "Close": 59.32,
        "Volume": 7491344
    },
    {
        "Date": "2010/02/05",
        "Open": 59.21,
        "High": 59.74,
        "Low": 57.14,
        "Close": 58.4,
        "Volume": 9676128
    },
    {
        "Date": "2010/02/08",
        "Open": 58.33,
        "High": 58.97,
        "Low": 57.78,
        "Close": 57.89,
        "Volume": 4724664
    },
    {
        "Date": "2010/02/09",
        "Open": 58.62,
        "High": 60.43,
        "Low": 58.39,
        "Close": 59.74,
        "Volume": 8250844
    },
    {
        "Date": "2010/02/10",
        "Open": 59.71,
        "High": 60.05,
        "Low": 58.94,
        "Close": 59.54,
        "Volume": 4237165
    },
    {
        "Date": "2010/02/11",
        "Open": 59.75,
        "High": 60.75,
        "Low": 58.94,
        "Close": 60.59,
        "Volume": 4395736
    },
    {
        "Date": "2010/02/12",
        "Open": 59.65,
        "High": 59.65,
        "Low": 59.65,
        "Close": 59.65,
        "Volume": 0
    },
    {
        "Date": "2010/02/15",
        "Open": 59.65,
        "High": 59.65,
        "Low": 59.65,
        "Close": 59.65,
        "Volume": 0
    },
    {
        "Date": "2010/02/16",
        "Open": 60.42,
        "High": 61.29,
        "Low": 59.9,
        "Close": 61.26,
        "Volume": 4268659
    },
    {
        "Date": "2010/02/17",
        "Open": 61.39,
        "High": 62,
        "Low": 61,
        "Close": 61.82,
        "Volume": 4116171
    },
    {
        "Date": "2010/02/18",
        "Open": 61.78,
        "High": 63.01,
        "Low": 61.72,
        "Close": 62.89,
        "Volume": 4391778
    },
    {
        "Date": "2010/02/19",
        "Open": 62.65,
        "High": 64.34,
        "Low": 62.65,
        "Close": 63.59,
        "Volume": 7371049
    },
    {
        "Date": "2010/02/22",
        "Open": 63.58,
        "High": 64.47,
        "Low": 63.19,
        "Close": 63.97,
        "Volume": 6034004
    },
    {
        "Date": "2010/02/23",
        "Open": 63.81,
        "High": 64.17,
        "Low": 62.25,
        "Close": 62.77,
        "Volume": 6484460
    },
    {
        "Date": "2010/02/24",
        "Open": 63,
        "High": 63.7,
        "Low": 62.64,
        "Close": 63.48,
        "Volume": 3400361
    },
    {
        "Date": "2010/02/25",
        "Open": 62.72,
        "High": 62.97,
        "Low": 62,
        "Close": 62.87,
        "Volume": 5043170
    },
    {
        "Date": "2010/02/26",
        "Open": 63.09,
        "High": 63.88,
        "Low": 63.03,
        "Close": 63.16,
        "Volume": 4415909
    },
    {
        "Date": "2010/03/01",
        "Open": 63.05,
        "High": 64.33,
        "Low": 63,
        "Close": 64,
        "Volume": 5265630
    },
    {
        "Date": "2010/03/02",
        "Open": 64.64,
        "High": 65.33,
        "Low": 64.36,
        "Close": 64.44,
        "Volume": 4383103
    },
    {
        "Date": "2010/03/03",
        "Open": 64.58,
        "High": 64.97,
        "Low": 64.05,
        "Close": 64.45,
        "Volume": 4289350
    },
    {
        "Date": "2010/03/04",
        "Open": 65.09,
        "High": 65.8,
        "Low": 64.85,
        "Close": 65.55,
        "Volume": 7718659
    },
    {
        "Date": "2010/03/05",
        "Open": 66.06,
        "High": 68.04,
        "Low": 66.03,
        "Close": 67.93,
        "Volume": 8506441
    },
    {
        "Date": "2010/03/08",
        "Open": 68.01,
        "High": 68.01,
        "Low": 67.13,
        "Close": 67.24,
        "Volume": 5077225
    },
    {
        "Date": "2010/03/09",
        "Open": 67.57,
        "High": 68.34,
        "Low": 67.35,
        "Close": 67.79,
        "Volume": 7655839
    },
    {
        "Date": "2010/03/10",
        "Open": 68.14,
        "High": 70.48,
        "Low": 68.03,
        "Close": 70.01,
        "Volume": 10616531
    },
    {
        "Date": "2010/03/11",
        "Open": 70.08,
        "High": 70.43,
        "Low": 69.15,
        "Close": 70.07,
        "Volume": 7293133
    },
    {
        "Date": "2010/03/12",
        "Open": 70.48,
        "High": 70.49,
        "Low": 69.25,
        "Close": 69.83,
        "Volume": 5302767
    },
    {
        "Date": "2010/03/15",
        "Open": 69.37,
        "High": 69.77,
        "Low": 68.52,
        "Close": 69.4,
        "Volume": 7709023
    },
    {
        "Date": "2010/03/16",
        "Open": 69.24,
        "High": 69.31,
        "Low": 68.3,
        "Close": 68.72,
        "Volume": 7495575
    },
    {
        "Date": "2010/03/17",
        "Open": 68.97,
        "High": 69.49,
        "Low": 68.29,
        "Close": 69.38,
        "Volume": 6004213
    },
    {
        "Date": "2010/03/18",
        "Open": 69.35,
        "High": 70.93,
        "Low": 69.19,
        "Close": 70.87,
        "Volume": 7435774
    },
    {
        "Date": "2010/03/19",
        "Open": 73.2,
        "High": 73.3,
        "Low": 70.72,
        "Close": 70.72,
        "Volume": 17722432
    },
    {
        "Date": "2010/03/22",
        "Open": 71.66,
        "High": 72.64,
        "Low": 71.51,
        "Close": 71.91,
        "Volume": 9014855
    },
    {
        "Date": "2010/03/23",
        "Open": 72.54,
        "High": 72.63,
        "Low": 71.51,
        "Close": 72.18,
        "Volume": 4986322
    },
    {
        "Date": "2010/03/24",
        "Open": 72.42,
        "High": 73.2,
        "Low": 71.78,
        "Close": 72.32,
        "Volume": 7699920
    },
    {
        "Date": "2010/03/25",
        "Open": 72.95,
        "High": 73.43,
        "Low": 72,
        "Close": 72.49,
        "Volume": 5431155
    },
    {
        "Date": "2010/03/26",
        "Open": 72.66,
        "High": 72.99,
        "Low": 72.35,
        "Close": 72.59,
        "Volume": 4933688
    },
    {
        "Date": "2010/03/29",
        "Open": 73.08,
        "High": 74.53,
        "Low": 73,
        "Close": 74.11,
        "Volume": 9064111
    },
    {
        "Date": "2010/03/30",
        "Open": 73.84,
        "High": 74.18,
        "Low": 72.7,
        "Close": 73.53,
        "Volume": 4381292
    },
    {
        "Date": "2010/03/31",
        "Open": 72.92,
        "High": 73.06,
        "Low": 71.95,
        "Close": 72.61,
        "Volume": 5884899
    },
    {
        "Date": "2010/04/01",
        "Open": 72.99,
        "High": 72.99,
        "Low": 72.99,
        "Close": 72.99,
        "Volume": 0
    },
    {
        "Date": "2010/04/02",
        "Open": 72.99,
        "High": 72.99,
        "Low": 72.99,
        "Close": 72.99,
        "Volume": 0
    },
    {
        "Date": "2010/04/05",
        "Open": 72.99,
        "High": 73.05,
        "Low": 70.95,
        "Close": 72.04,
        "Volume": 9326414
    },
    {
        "Date": "2010/04/06",
        "Open": 71.84,
        "High": 73.18,
        "Low": 71.77,
        "Close": 72.36,
        "Volume": 5194801
    },
    {
        "Date": "2010/04/07",
        "Open": 72.16,
        "High": 72.52,
        "Low": 71.47,
        "Close": 72.1,
        "Volume": 6717177
    },
    {
        "Date": "2010/04/08",
        "Open": 71.89,
        "High": 72.46,
        "Low": 71.21,
        "Close": 72.28,
        "Volume": 3743018
    },
    {
        "Date": "2010/04/09",
        "Open": 72.26,
        "High": 72.66,
        "Low": 71.81,
        "Close": 72.42,
        "Volume": 3345780
    },
    {
        "Date": "2010/04/12",
        "Open": 72.15,
        "High": 72.57,
        "Low": 71.8,
        "Close": 71.92,
        "Volume": 3666172
    },
    {
        "Date": "2010/04/13",
        "Open": 71.54,
        "High": 71.69,
        "Low": 70.5,
        "Close": 71.19,
        "Volume": 5079284
    },
    {
        "Date": "2010/04/14",
        "Open": 70.83,
        "High": 71.76,
        "Low": 70.81,
        "Close": 71.7,
        "Volume": 3496649
    },
    {
        "Date": "2010/04/15",
        "Open": 71.34,
        "High": 72.61,
        "Low": 71.34,
        "Close": 72.09,
        "Volume": 2943682
    },
    {
        "Date": "2010/04/16",
        "Open": 72.1,
        "High": 72.1,
        "Low": 69.88,
        "Close": 70.79,
        "Volume": 8075323
    },
    {
        "Date": "2010/04/19",
        "Open": 70.27,
        "High": 71.28,
        "Low": 70.16,
        "Close": 70.96,
        "Volume": 4203068
    },
    {
        "Date": "2010/04/20",
        "Open": 71.54,
        "High": 71.98,
        "Low": 70.95,
        "Close": 71.41,
        "Volume": 4760806
    },
    {
        "Date": "2010/04/21",
        "Open": 71.51,
        "High": 74.65,
        "Low": 71.51,
        "Close": 74.16,
        "Volume": 12037705
    },
    {
        "Date": "2010/04/22",
        "Open": 74.46,
        "High": 76,
        "Low": 73.68,
        "Close": 75.59,
        "Volume": 9088834
    },
    {
        "Date": "2010/04/23",
        "Open": 75.04,
        "High": 75.68,
        "Low": 74.55,
        "Close": 75.13,
        "Volume": 5198190
    },
    {
        "Date": "2010/04/26",
        "Open": 74.58,
        "High": 75.29,
        "Low": 74.14,
        "Close": 74.34,
        "Volume": 4024935
    },
    {
        "Date": "2010/04/27",
        "Open": 74.65,
        "High": 74.93,
        "Low": 72.23,
        "Close": 72.48,
        "Volume": 6054842
    },
    {
        "Date": "2010/04/28",
        "Open": 72.95,
        "High": 72.99,
        "Low": 71.34,
        "Close": 72.37,
        "Volume": 5699477
    },
    {
        "Date": "2010/04/29",
        "Open": 73,
        "High": 74,
        "Low": 72.67,
        "Close": 73.79,
        "Volume": 5203310
    },
    {
        "Date": "2010/04/30",
        "Open": 73.8,
        "High": 74.48,
        "Low": 72.26,
        "Close": 72.43,
        "Volume": 5601081
    },
    {
        "Date": "2010/05/03",
        "Open": 72.62,
        "High": 74.7,
        "Low": 72.46,
        "Close": 74.39,
        "Volume": 5407779
    },
    {
        "Date": "2010/05/04",
        "Open": 73.31,
        "High": 73.45,
        "Low": 72.23,
        "Close": 72.79,
        "Volume": 6230700
    },
    {
        "Date": "2010/05/05",
        "Open": 71.9,
        "High": 72.04,
        "Low": 70.44,
        "Close": 71,
        "Volume": 5509124
    },
    {
        "Date": "2010/05/06",
        "Open": 70.66,
        "High": 71.49,
        "Low": 62,
        "Close": 67.97,
        "Volume": 13771537
    },
    {
        "Date": "2010/05/07",
        "Open": 68.29,
        "High": 69.12,
        "Low": 65.8,
        "Close": 66.72,
        "Volume": 8927346
    },
    {
        "Date": "2010/05/10",
        "Open": 69.96,
        "High": 71.73,
        "Low": 69.8,
        "Close": 71,
        "Volume": 8841884
    },
    {
        "Date": "2010/05/11",
        "Open": 70.31,
        "High": 72.67,
        "Low": 70.14,
        "Close": 71.42,
        "Volume": 6551880
    },
    {
        "Date": "2010/05/12",
        "Open": 72.04,
        "High": 73.37,
        "Low": 72.04,
        "Close": 72.87,
        "Volume": 6331552
    },
    {
        "Date": "2010/05/13",
        "Open": 72.66,
        "High": 73.3,
        "Low": 71.56,
        "Close": 71.76,
        "Volume": 3953696
    },
    {
        "Date": "2010/05/14",
        "Open": 71.08,
        "High": 71.4,
        "Low": 68.98,
        "Close": 69.82,
        "Volume": 7954557
    },
    {
        "Date": "2010/05/17",
        "Open": 70.36,
        "High": 70.37,
        "Low": 67.62,
        "Close": 69.68,
        "Volume": 4814936
    },
    {
        "Date": "2010/05/18",
        "Open": 69.89,
        "High": 70.13,
        "Low": 67.3,
        "Close": 67.72,
        "Volume": 8882829
    },
    {
        "Date": "2010/05/19",
        "Open": 66.85,
        "High": 67.55,
        "Low": 65.28,
        "Close": 66.21,
        "Volume": 9974312
    },
    {
        "Date": "2010/05/20",
        "Open": 65,
        "High": 65.11,
        "Low": 62.8,
        "Close": 63,
        "Volume": 10904161
    },
    {
        "Date": "2010/05/21",
        "Open": 61.99,
        "High": 65,
        "Low": 61.39,
        "Close": 64.56,
        "Volume": 10882625
    },
    {
        "Date": "2010/05/24",
        "Open": 63.66,
        "High": 64.61,
        "Low": 63.06,
        "Close": 63.15,
        "Volume": 6168825
    },
    {
        "Date": "2010/05/25",
        "Open": 61,
        "High": 62.98,
        "Low": 60.61,
        "Close": 62.78,
        "Volume": 6903135
    },
    {
        "Date": "2010/05/26",
        "Open": 63.6,
        "High": 65.41,
        "Low": 63,
        "Close": 63.26,
        "Volume": 7386008
    },
    {
        "Date": "2010/05/27",
        "Open": 64.86,
        "High": 65.23,
        "Low": 63.91,
        "Close": 65.13,
        "Volume": 7444591
    },
    {
        "Date": "2010/05/28",
        "Open": 64.18,
        "High": 64.18,
        "Low": 64.18,
        "Close": 64.18,
        "Volume": 0
    },
    {
        "Date": "2010/05/31",
        "Open": 64.18,
        "High": 64.18,
        "Low": 64.18,
        "Close": 64.18,
        "Volume": 0
    },
    {
        "Date": "2010/06/01",
        "Open": 64.27,
        "High": 65.2,
        "Low": 62.86,
        "Close": 62.95,
        "Volume": 6318443
    },
    {
        "Date": "2010/06/02",
        "Open": 63.39,
        "High": 64.37,
        "Low": 62.06,
        "Close": 64.34,
        "Volume": 4588144
    },
    {
        "Date": "2010/06/03",
        "Open": 64.84,
        "High": 64.84,
        "Low": 63.51,
        "Close": 64.31,
        "Volume": 3775793
    },
    {
        "Date": "2010/06/04",
        "Open": 63.25,
        "High": 63.41,
        "Low": 60.93,
        "Close": 61.15,
        "Volume": 8228715
    },
    {
        "Date": "2010/06/07",
        "Open": 61.69,
        "High": 61.7,
        "Low": 60.07,
        "Close": 60.11,
        "Volume": 5918574
    },
    {
        "Date": "2010/06/08",
        "Open": 60.33,
        "High": 61.1,
        "Low": 59.84,
        "Close": 61.02,
        "Volume": 7192623
    },
    {
        "Date": "2010/06/09",
        "Open": 61.48,
        "High": 63.18,
        "Low": 61.17,
        "Close": 61.71,
        "Volume": 7729414
    },
    {
        "Date": "2010/06/10",
        "Open": 62.81,
        "High": 64.01,
        "Low": 62.3,
        "Close": 63.89,
        "Volume": 5682835
    },
    {
        "Date": "2010/06/11",
        "Open": 63.16,
        "High": 65.7,
        "Low": 63.15,
        "Close": 65.38,
        "Volume": 8462575
    },
    {
        "Date": "2010/06/14",
        "Open": 66.22,
        "High": 66.55,
        "Low": 64.71,
        "Close": 64.82,
        "Volume": 6000064
    },
    {
        "Date": "2010/06/15",
        "Open": 65.67,
        "High": 67.57,
        "Low": 65.47,
        "Close": 67.48,
        "Volume": 6400775
    },
    {
        "Date": "2010/06/16",
        "Open": 66.93,
        "High": 67.56,
        "Low": 66.6,
        "Close": 67.03,
        "Volume": 4452275
    },
    {
        "Date": "2010/06/17",
        "Open": 67.48,
        "High": 67.49,
        "Low": 65.88,
        "Close": 67.26,
        "Volume": 3637256
    },
    {
        "Date": "2010/06/18",
        "Open": 67.38,
        "High": 68.14,
        "Low": 67.16,
        "Close": 67.96,
        "Volume": 6216603
    },
    {
        "Date": "2010/06/21",
        "Open": 68.95,
        "High": 69.34,
        "Low": 67.57,
        "Close": 67.97,
        "Volume": 4109588
    },
    {
        "Date": "2010/06/22",
        "Open": 67.97,
        "High": 68.47,
        "Low": 66.15,
        "Close": 66.28,
        "Volume": 4188173
    },
    {
        "Date": "2010/06/23",
        "Open": 66.42,
        "High": 67.88,
        "Low": 65.65,
        "Close": 67.45,
        "Volume": 6098515
    },
    {
        "Date": "2010/06/24",
        "Open": 67.17,
        "High": 68.24,
        "Low": 67.14,
        "Close": 67.43,
        "Volume": 7782533
    },
    {
        "Date": "2010/06/25",
        "Open": 67.31,
        "High": 68.77,
        "Low": 66.67,
        "Close": 68.77,
        "Volume": 13325760
    },
    {
        "Date": "2010/06/28",
        "Open": 68.43,
        "High": 68.62,
        "Low": 67.26,
        "Close": 67.3,
        "Volume": 5517259
    },
    {
        "Date": "2010/06/29",
        "Open": 66.11,
        "High": 66.2,
        "Low": 62.56,
        "Close": 63.04,
        "Volume": 9212875
    },
    {
        "Date": "2010/06/30",
        "Open": 63.05,
        "High": 64.21,
        "Low": 62.58,
        "Close": 62.75,
        "Volume": 7102383
    },
    {
        "Date": "2010/07/01",
        "Open": 62.48,
        "High": 62.72,
        "Low": 61.31,
        "Close": 62.26,
        "Volume": 6465874
    },
    {
        "Date": "2010/07/02",
        "Open": 61.94,
        "High": 61.94,
        "Low": 61.94,
        "Close": 61.94,
        "Volume": 0
    },
    {
        "Date": "2010/07/05",
        "Open": 61.94,
        "High": 61.94,
        "Low": 61.94,
        "Close": 61.94,
        "Volume": 0
    },
    {
        "Date": "2010/07/06",
        "Open": 62.71,
        "High": 63.02,
        "Low": 60.65,
        "Close": 61.36,
        "Volume": 5444212
    },
    {
        "Date": "2010/07/07",
        "Open": 61.48,
        "High": 63.37,
        "Low": 61.03,
        "Close": 63.3,
        "Volume": 4785046
    },
    {
        "Date": "2010/07/08",
        "Open": 64.09,
        "High": 64.89,
        "Low": 63.55,
        "Close": 64.73,
        "Volume": 4489385
    },
    {
        "Date": "2010/07/09",
        "Open": 65.2,
        "High": 65.2,
        "Low": 64.01,
        "Close": 64.66,
        "Volume": 3145076
    },
    {
        "Date": "2010/07/12",
        "Open": 64.55,
        "High": 64.98,
        "Low": 64.01,
        "Close": 64.34,
        "Volume": 2299533
    },
    {
        "Date": "2010/07/13",
        "Open": 65.15,
        "High": 65.36,
        "Low": 64.18,
        "Close": 64.43,
        "Volume": 6208260
    },
    {
        "Date": "2010/07/14",
        "Open": 64.29,
        "High": 65.39,
        "Low": 64.05,
        "Close": 64.75,
        "Volume": 3822487
    },
    {
        "Date": "2010/07/15",
        "Open": 65.65,
        "High": 65.78,
        "Low": 63.36,
        "Close": 64.37,
        "Volume": 8069172
    },
    {
        "Date": "2010/07/16",
        "Open": 63.96,
        "High": 64.26,
        "Low": 61.68,
        "Close": 61.9,
        "Volume": 7016315
    },
    {
        "Date": "2010/07/19",
        "Open": 62.72,
        "High": 63.36,
        "Low": 62.04,
        "Close": 63.18,
        "Volume": 5031493
    },
    {
        "Date": "2010/07/20",
        "Open": 62.26,
        "High": 64,
        "Low": 61.83,
        "Close": 63.88,
        "Volume": 5069055
    },
    {
        "Date": "2010/07/21",
        "Open": 64.4,
        "High": 64.81,
        "Low": 62.66,
        "Close": 63.18,
        "Volume": 4459407
    },
    {
        "Date": "2010/07/22",
        "Open": 64.02,
        "High": 67.11,
        "Low": 64.02,
        "Close": 66.6,
        "Volume": 7574451
    },
    {
        "Date": "2010/07/23",
        "Open": 66.49,
        "High": 68.17,
        "Low": 66.36,
        "Close": 67.93,
        "Volume": 5029708
    },
    {
        "Date": "2010/07/26",
        "Open": 68.15,
        "High": 68.99,
        "Low": 68,
        "Close": 68.85,
        "Volume": 5836465
    },
    {
        "Date": "2010/07/27",
        "Open": 69.25,
        "High": 69.75,
        "Low": 68.4,
        "Close": 68.62,
        "Volume": 5687098
    },
    {
        "Date": "2010/07/28",
        "Open": 67.62,
        "High": 68,
        "Low": 66.9,
        "Close": 67.32,
        "Volume": 5540629
    },
    {
        "Date": "2010/07/29",
        "Open": 67.85,
        "High": 68.53,
        "Low": 66.69,
        "Close": 67.22,
        "Volume": 4460227
    },
    {
        "Date": "2010/07/30",
        "Open": 66.61,
        "High": 68.38,
        "Low": 66.47,
        "Close": 68.14,
        "Volume": 6032163
    },
    {
        "Date": "2010/08/02",
        "Open": 69.01,
        "High": 69.93,
        "Low": 68.5,
        "Close": 69.69,
        "Volume": 5430717
    },
    {
        "Date": "2010/08/03",
        "Open": 69.31,
        "High": 70,
        "Low": 68.93,
        "Close": 69.54,
        "Volume": 3778718
    },
    {
        "Date": "2010/08/04",
        "Open": 69.42,
        "High": 69.93,
        "Low": 69.16,
        "Close": 69.25,
        "Volume": 3861191
    },
    {
        "Date": "2010/08/05",
        "Open": 68.73,
        "High": 69.25,
        "Low": 68.33,
        "Close": 68.71,
        "Volume": 4318815
    },
    {
        "Date": "2010/08/06",
        "Open": 68.03,
        "High": 68.72,
        "Low": 67.36,
        "Close": 68.7,
        "Volume": 4498788
    },
    {
        "Date": "2010/08/09",
        "Open": 69.17,
        "High": 69.47,
        "Low": 68.45,
        "Close": 68.99,
        "Volume": 2907790
    },
    {
        "Date": "2010/08/10",
        "Open": 68.29,
        "High": 68.97,
        "Low": 67.54,
        "Close": 68.62,
        "Volume": 4127296
    },
    {
        "Date": "2010/08/11",
        "Open": 67.18,
        "High": 67.26,
        "Low": 64.92,
        "Close": 65.6,
        "Volume": 5230837
    },
    {
        "Date": "2010/08/12",
        "Open": 64.65,
        "High": 65.27,
        "Low": 64.44,
        "Close": 64.7,
        "Volume": 3847607
    },
    {
        "Date": "2010/08/13",
        "Open": 64.59,
        "High": 65.7,
        "Low": 64.54,
        "Close": 64.84,
        "Volume": 3667747
    },
    {
        "Date": "2010/08/16",
        "Open": 64.27,
        "High": 64.93,
        "Low": 63.65,
        "Close": 64.4,
        "Volume": 3042334
    },
    {
        "Date": "2010/08/17",
        "Open": 65.16,
        "High": 66.91,
        "Low": 64.65,
        "Close": 65.99,
        "Volume": 4303899
    },
    {
        "Date": "2010/08/18",
        "Open": 66.05,
        "High": 66.36,
        "Low": 64.99,
        "Close": 66,
        "Volume": 2816059
    },
    {
        "Date": "2010/08/19",
        "Open": 65.74,
        "High": 65.82,
        "Low": 64.15,
        "Close": 64.62,
        "Volume": 4201568
    },
    {
        "Date": "2010/08/20",
        "Open": 64.2,
        "High": 64.73,
        "Low": 63.59,
        "Close": 64.6,
        "Volume": 3865920
    },
    {
        "Date": "2010/08/23",
        "Open": 65.09,
        "High": 65.24,
        "Low": 63.21,
        "Close": 63.3,
        "Volume": 3888194
    },
    {
        "Date": "2010/08/24",
        "Open": 62.55,
        "High": 62.81,
        "Low": 60.53,
        "Close": 60.93,
        "Volume": 9983972
    },
    {
        "Date": "2010/08/25",
        "Open": 60.49,
        "High": 61.11,
        "Low": 59.48,
        "Close": 60.76,
        "Volume": 5144544
    },
    {
        "Date": "2010/08/26",
        "Open": 61.36,
        "High": 62.56,
        "Low": 61.07,
        "Close": 61.32,
        "Volume": 4889769
    },
    {
        "Date": "2010/08/27",
        "Open": 61.13,
        "High": 63.34,
        "Low": 60.57,
        "Close": 63.16,
        "Volume": 6851673
    },
    {
        "Date": "2010/08/30",
        "Open": 63,
        "High": 63.19,
        "Low": 62.1,
        "Close": 62.1,
        "Volume": 3279135
    },
    {
        "Date": "2010/08/31",
        "Open": 62,
        "High": 62.18,
        "Low": 60.8,
        "Close": 61.13,
        "Volume": 5309421
    },
    {
        "Date": "2010/09/01",
        "Open": 61.79,
        "High": 63.09,
        "Low": 61.66,
        "Close": 62.29,
        "Volume": 5688798
    },
    {
        "Date": "2010/09/02",
        "Open": 62.34,
        "High": 63.39,
        "Low": 62.2,
        "Close": 63.39,
        "Volume": 3465719
    },
    {
        "Date": "2010/09/03",
        "Open": 64.64,
        "High": 64.64,
        "Low": 64.64,
        "Close": 64.64,
        "Volume": 0
    },
    {
        "Date": "2010/09/06",
        "Open": 64.64,
        "High": 64.64,
        "Low": 64.64,
        "Close": 64.64,
        "Volume": 0
    },
    {
        "Date": "2010/09/07",
        "Open": 64.25,
        "High": 64.25,
        "Low": 63.29,
        "Close": 63.42,
        "Volume": 2529793
    },
    {
        "Date": "2010/09/08",
        "Open": 63.6,
        "High": 65,
        "Low": 63.58,
        "Close": 64.5,
        "Volume": 3747703
    },
    {
        "Date": "2010/09/09",
        "Open": 65.51,
        "High": 65.63,
        "Low": 62.95,
        "Close": 63.44,
        "Volume": 4190696
    },
    {
        "Date": "2010/09/10",
        "Open": 63.38,
        "High": 64.1,
        "Low": 62.96,
        "Close": 63.84,
        "Volume": 3214772
    },
    {
        "Date": "2010/09/13",
        "Open": 64.73,
        "High": 64.98,
        "Low": 63.92,
        "Close": 64.19,
        "Volume": 3126886
    },
    {
        "Date": "2010/09/14",
        "Open": 64.02,
        "High": 64.35,
        "Low": 62.43,
        "Close": 62.76,
        "Volume": 6025475
    },
    {
        "Date": "2010/09/15",
        "Open": 62.49,
        "High": 62.79,
        "Low": 61.89,
        "Close": 62.73,
        "Volume": 4929167
    },
    {
        "Date": "2010/09/16",
        "Open": 62.39,
        "High": 63.35,
        "Low": 62.2,
        "Close": 62.58,
        "Volume": 4681838
    },
    {
        "Date": "2010/09/17",
        "Open": 63.26,
        "High": 63.34,
        "Low": 62,
        "Close": 62.95,
        "Volume": 10702625
    },
    {
        "Date": "2010/09/20",
        "Open": 62.99,
        "High": 63.9,
        "Low": 62.53,
        "Close": 63.72,
        "Volume": 4187283
    },
    {
        "Date": "2010/09/21",
        "Open": 63.8,
        "High": 64.5,
        "Low": 63.39,
        "Close": 64.23,
        "Volume": 5361146
    },
    {
        "Date": "2010/09/22",
        "Open": 64.38,
        "High": 64.86,
        "Low": 63.63,
        "Close": 63.9,
        "Volume": 3635438
    },
    {
        "Date": "2010/09/23",
        "Open": 63.31,
        "High": 63.49,
        "Low": 62.56,
        "Close": 62.65,
        "Volume": 3656936
    },
    {
        "Date": "2010/09/24",
        "Open": 63.52,
        "High": 64.83,
        "Low": 63.33,
        "Close": 64.6,
        "Volume": 4626836
    },
    {
        "Date": "2010/09/27",
        "Open": 64.61,
        "High": 64.7,
        "Low": 63.8,
        "Close": 63.89,
        "Volume": 2762402
    },
    {
        "Date": "2010/09/28",
        "Open": 63.85,
        "High": 64.67,
        "Low": 62.94,
        "Close": 64.52,
        "Volume": 3583321
    },
    {
        "Date": "2010/09/29",
        "Open": 64.71,
        "High": 66.26,
        "Low": 64.44,
        "Close": 65.97,
        "Volume": 5874689
    },
    {
        "Date": "2010/09/30",
        "Open": 67.09,
        "High": 67.97,
        "Low": 66.05,
        "Close": 66.54,
        "Volume": 8214220
    },
    {
        "Date": "2010/10/01",
        "Open": 67.54,
        "High": 67.98,
        "Low": 66.67,
        "Close": 66.83,
        "Volume": 4489476
    },
    {
        "Date": "2010/10/04",
        "Open": 66.57,
        "High": 67.89,
        "Low": 65.86,
        "Close": 66.33,
        "Volume": 4073665
    },
    {
        "Date": "2010/10/05",
        "Open": 67.02,
        "High": 68.98,
        "Low": 67.02,
        "Close": 68.6,
        "Volume": 7517772
    },
    {
        "Date": "2010/10/06",
        "Open": 68.61,
        "High": 69.39,
        "Low": 68.41,
        "Close": 68.58,
        "Volume": 4719126
    },
    {
        "Date": "2010/10/07",
        "Open": 68.97,
        "High": 69.14,
        "Low": 67.8,
        "Close": 68.46,
        "Volume": 5506142
    },
    {
        "Date": "2010/10/08",
        "Open": 68.47,
        "High": 69.71,
        "Low": 68.15,
        "Close": 69.23,
        "Volume": 3335682
    },
    {
        "Date": "2010/10/11",
        "Open": 69.51,
        "High": 70.25,
        "Low": 69.23,
        "Close": 69.99,
        "Volume": 3469356
    },
    {
        "Date": "2010/10/12",
        "Open": 70.16,
        "High": 70.6,
        "Low": 68.91,
        "Close": 70.22,
        "Volume": 4381517
    },
    {
        "Date": "2010/10/13",
        "Open": 70.73,
        "High": 72.17,
        "Low": 70.66,
        "Close": 71.47,
        "Volume": 6038876
    },
    {
        "Date": "2010/10/14",
        "Open": 71.73,
        "High": 72,
        "Low": 70.85,
        "Close": 71.36,
        "Volume": 3841826
    },
    {
        "Date": "2010/10/15",
        "Open": 71.85,
        "High": 71.9,
        "Low": 70.05,
        "Close": 70.11,
        "Volume": 5641988
    },
    {
        "Date": "2010/10/18",
        "Open": 70.19,
        "High": 71.05,
        "Low": 70.03,
        "Close": 70.23,
        "Volume": 4832596
    },
    {
        "Date": "2010/10/19",
        "Open": 69.57,
        "High": 69.96,
        "Low": 68.35,
        "Close": 69.05,
        "Volume": 4493842
    },
    {
        "Date": "2010/10/20",
        "Open": 70,
        "High": 71.94,
        "Low": 69.57,
        "Close": 71.36,
        "Volume": 8067660
    },
    {
        "Date": "2010/10/21",
        "Open": 71.61,
        "High": 71.88,
        "Low": 70.57,
        "Close": 71.5,
        "Volume": 4630931
    },
    {
        "Date": "2010/10/22",
        "Open": 71.38,
        "High": 71.63,
        "Low": 70.61,
        "Close": 71.26,
        "Volume": 3062553
    },
    {
        "Date": "2010/10/25",
        "Open": 71.68,
        "High": 72.49,
        "Low": 71.47,
        "Close": 71.66,
        "Volume": 4802975
    },
    {
        "Date": "2010/10/26",
        "Open": 71.1,
        "High": 71.65,
        "Low": 70.73,
        "Close": 71.3,
        "Volume": 3547112
    },
    {
        "Date": "2010/10/27",
        "Open": 70.87,
        "High": 71.11,
        "Low": 69.71,
        "Close": 70.86,
        "Volume": 3818178
    },
    {
        "Date": "2010/10/28",
        "Open": 71.3,
        "High": 71.79,
        "Low": 70.35,
        "Close": 71.27,
        "Volume": 4128092
    },
    {
        "Date": "2010/10/29",
        "Open": 71.15,
        "High": 71.46,
        "Low": 70.36,
        "Close": 70.64,
        "Volume": 3202225
    },
    {
        "Date": "2010/11/01",
        "Open": 70.71,
        "High": 71.89,
        "Low": 69.91,
        "Close": 70.48,
        "Volume": 3324632
    },
    {
        "Date": "2010/11/02",
        "Open": 70.85,
        "High": 70.98,
        "Low": 68.8,
        "Close": 69.78,
        "Volume": 6340501
    },
    {
        "Date": "2010/11/03",
        "Open": 69.66,
        "High": 69.73,
        "Low": 68.04,
        "Close": 68.94,
        "Volume": 4676861
    },
    {
        "Date": "2010/11/04",
        "Open": 70,
        "High": 71.58,
        "Low": 69.78,
        "Close": 70.85,
        "Volume": 5758303
    },
    {
        "Date": "2010/11/05",
        "Open": 70.85,
        "High": 71.65,
        "Low": 70.5,
        "Close": 71.27,
        "Volume": 3625799
    },
    {
        "Date": "2010/11/08",
        "Open": 70.06,
        "High": 70.41,
        "Low": 69.75,
        "Close": 70.21,
        "Volume": 4171524
    },
    {
        "Date": "2010/11/09",
        "Open": 70.27,
        "High": 70.55,
        "Low": 68.83,
        "Close": 69.25,
        "Volume": 4587423
    },
    {
        "Date": "2010/11/10",
        "Open": 67.69,
        "High": 67.69,
        "Low": 66.79,
        "Close": 67.07,
        "Volume": 10494604
    },
    {
        "Date": "2010/11/11",
        "Open": 66.55,
        "High": 66.7,
        "Low": 65.04,
        "Close": 65.37,
        "Volume": 10033682
    },
    {
        "Date": "2010/11/12",
        "Open": 65.01,
        "High": 65.25,
        "Low": 63.01,
        "Close": 63.09,
        "Volume": 16721476
    },
    {
        "Date": "2010/11/15",
        "Open": 63.35,
        "High": 64.1,
        "Low": 62.62,
        "Close": 63.61,
        "Volume": 10968680
    },
    {
        "Date": "2010/11/16",
        "Open": 63.35,
        "High": 63.35,
        "Low": 61.84,
        "Close": 62.78,
        "Volume": 9636736
    },
    {
        "Date": "2010/11/17",
        "Open": 62.67,
        "High": 63.02,
        "Low": 62.17,
        "Close": 62.5,
        "Volume": 8173227
    },
    {
        "Date": "2010/11/18",
        "Open": 63.35,
        "High": 64.72,
        "Low": 62.72,
        "Close": 64.61,
        "Volume": 11579001
    },
    {
        "Date": "2010/11/19",
        "Open": 64.53,
        "High": 64.74,
        "Low": 63.39,
        "Close": 63.59,
        "Volume": 8824612
    },
    {
        "Date": "2010/11/22",
        "Open": 63.02,
        "High": 64.17,
        "Low": 62.8,
        "Close": 64.03,
        "Volume": 5917125
    },
    {
        "Date": "2010/11/23",
        "Open": 63.43,
        "High": 64.11,
        "Low": 63.1,
        "Close": 63.6,
        "Volume": 6567822
    },
    {
        "Date": "2010/11/24",
        "Open": 65.41,
        "High": 65.41,
        "Low": 65.41,
        "Close": 65.41,
        "Volume": 0
    },
    {
        "Date": "2010/11/26",
        "Open": 65.09,
        "High": 65.46,
        "Low": 64.67,
        "Close": 64.8,
        "Volume": 2280773
    },
    {
        "Date": "2010/11/29",
        "Open": 64.33,
        "High": 64.7,
        "Low": 63.44,
        "Close": 64.36,
        "Volume": 4385199
    },
    {
        "Date": "2010/11/30",
        "Open": 63.73,
        "High": 64.21,
        "Low": 63.47,
        "Close": 63.77,
        "Volume": 5819079
    },
    {
        "Date": "2010/12/01",
        "Open": 64.66,
        "High": 65.79,
        "Low": 64.52,
        "Close": 65.72,
        "Volume": 7515183
    },
    {
        "Date": "2010/12/02",
        "Open": 65.62,
        "High": 66.8,
        "Low": 65.55,
        "Close": 66.59,
        "Volume": 4768256
    },
    {
        "Date": "2010/12/03",
        "Open": 66.58,
        "High": 66.68,
        "Low": 65.95,
        "Close": 66.54,
        "Volume": 3357522
    },
    {
        "Date": "2010/12/06",
        "Open": 66.41,
        "High": 66.96,
        "Low": 65.97,
        "Close": 66.59,
        "Volume": 3455003
    },
    {
        "Date": "2010/12/07",
        "Open": 67.04,
        "High": 67.39,
        "Low": 66.01,
        "Close": 66.23,
        "Volume": 4739511
    },
    {
        "Date": "2010/12/08",
        "Open": 66.19,
        "High": 66.56,
        "Low": 64.92,
        "Close": 65.18,
        "Volume": 5230594
    },
    {
        "Date": "2010/12/09",
        "Open": 65.61,
        "High": 65.61,
        "Low": 64.4,
        "Close": 64.61,
        "Volume": 5188492
    },
    {
        "Date": "2010/12/10",
        "Open": 64.63,
        "High": 64.77,
        "Low": 63.96,
        "Close": 64.16,
        "Volume": 5501949
    },
    {
        "Date": "2010/12/13",
        "Open": 64.23,
        "High": 64.38,
        "Low": 63.63,
        "Close": 63.79,
        "Volume": 4823758
    },
    {
        "Date": "2010/12/14",
        "Open": 63.85,
        "High": 65.11,
        "Low": 63.68,
        "Close": 64.49,
        "Volume": 6304424
    },
    {
        "Date": "2010/12/15",
        "Open": 64.29,
        "High": 64.69,
        "Low": 64.09,
        "Close": 64.24,
        "Volume": 3439085
    },
    {
        "Date": "2010/12/16",
        "Open": 64.33,
        "High": 64.85,
        "Low": 63.71,
        "Close": 64.4,
        "Volume": 5169047
    },
    {
        "Date": "2010/12/17",
        "Open": 64.89,
        "High": 65.28,
        "Low": 64.35,
        "Close": 65.03,
        "Volume": 8884612
    },
    {
        "Date": "2010/12/20",
        "Open": 64.74,
        "High": 64.77,
        "Low": 62.82,
        "Close": 63.27,
        "Volume": 9710920
    },
    {
        "Date": "2010/12/21",
        "Open": 63.61,
        "High": 64.35,
        "Low": 63.28,
        "Close": 64.19,
        "Volume": 5092820
    },
    {
        "Date": "2010/12/22",
        "Open": 64.45,
        "High": 65.14,
        "Low": 64.01,
        "Close": 64.61,
        "Volume": 5255958
    },
    {
        "Date": "2010/12/23",
        "Open": 65.06,
        "High": 65.06,
        "Low": 65.06,
        "Close": 65.06,
        "Volume": 0
    },
    {
        "Date": "2010/12/27",
        "Open": 64.73,
        "High": 64.91,
        "Low": 64.33,
        "Close": 64.75,
        "Volume": 2549101
    },
    {
        "Date": "2010/12/28",
        "Open": 64.81,
        "High": 65,
        "Low": 64.33,
        "Close": 64.86,
        "Volume": 2643380
    },
    {
        "Date": "2010/12/29",
        "Open": 65,
        "High": 65.2,
        "Low": 64.62,
        "Close": 65.05,
        "Volume": 2505431
    },
    {
        "Date": "2010/12/30",
        "Open": 65.11,
        "High": 65.23,
        "Low": 64.73,
        "Close": 65.01,
        "Volume": 2343020
    },
    {
        "Date": "2010/12/31",
        "Open": 64.9,
        "High": 65.29,
        "Low": 64.62,
        "Close": 65.26,
        "Volume": 2137676
    },
    {
        "Date": "2011/01/03",
        "Open": 66.15,
        "High": 66.68,
        "Low": 66,
        "Close": 66.4,
        "Volume": 8076267
    },
    {
        "Date": "2011/01/04",
        "Open": 66.79,
        "High": 67.61,
        "Low": 66.51,
        "Close": 66.94,
        "Volume": 7979820
    },
    {
        "Date": "2011/01/05",
        "Open": 66.55,
        "High": 67.55,
        "Low": 66.49,
        "Close": 67.48,
        "Volume": 5889933
    },
    {
        "Date": "2011/01/06",
        "Open": 67.46,
        "High": 69.35,
        "Low": 67.46,
        "Close": 68.8,
        "Volume": 7507113
    },
    {
        "Date": "2011/01/07",
        "Open": 69.16,
        "High": 70.1,
        "Low": 68.8,
        "Close": 69.38,
        "Volume": 6804987
    },
    {
        "Date": "2011/01/10",
        "Open": 69.42,
        "High": 69.66,
        "Low": 68.35,
        "Close": 69.09,
        "Volume": 4407094
    },
    {
        "Date": "2011/01/11",
        "Open": 69.47,
        "High": 69.88,
        "Low": 68.67,
        "Close": 68.96,
        "Volume": 4446521
    },
    {
        "Date": "2011/01/12",
        "Open": 69.6,
        "High": 70.49,
        "Low": 69.51,
        "Close": 70.15,
        "Volume": 5936214
    },
    {
        "Date": "2011/01/13",
        "Open": 70.29,
        "High": 70.5,
        "Low": 69.62,
        "Close": 69.83,
        "Volume": 4044835
    },
    {
        "Date": "2011/01/14",
        "Open": 70.07,
        "High": 70.07,
        "Low": 70.07,
        "Close": 70.07,
        "Volume": 0
    },
    {
        "Date": "2011/01/18",
        "Open": 70.86,
        "High": 72.57,
        "Low": 70.23,
        "Close": 72.47,
        "Volume": 9631611
    },
    {
        "Date": "2011/01/19",
        "Open": 72.68,
        "High": 72.99,
        "Low": 71.18,
        "Close": 71.73,
        "Volume": 8594621
    },
    {
        "Date": "2011/01/20",
        "Open": 71.35,
        "High": 71.96,
        "Low": 70.36,
        "Close": 71.12,
        "Volume": 6919150
    },
    {
        "Date": "2011/01/21",
        "Open": 71.91,
        "High": 72.22,
        "Low": 71.34,
        "Close": 71.68,
        "Volume": 4448839
    },
    {
        "Date": "2011/01/24",
        "Open": 71.52,
        "High": 72.82,
        "Low": 71.51,
        "Close": 72.73,
        "Volume": 5503636
    },
    {
        "Date": "2011/01/25",
        "Open": 72.49,
        "High": 72.73,
        "Low": 71.31,
        "Close": 72.24,
        "Volume": 5186610
    },
    {
        "Date": "2011/01/26",
        "Open": 69.99,
        "High": 70.48,
        "Low": 69.11,
        "Close": 70.02,
        "Volume": 13110999
    },
    {
        "Date": "2011/01/27",
        "Open": 70.01,
        "High": 71,
        "Low": 70,
        "Close": 70.56,
        "Volume": 5752015
    },
    {
        "Date": "2011/01/28",
        "Open": 70.8,
        "High": 70.95,
        "Low": 69,
        "Close": 69.23,
        "Volume": 5376413
    },
    {
        "Date": "2011/01/31",
        "Open": 69.26,
        "High": 69.96,
        "Low": 69.12,
        "Close": 69.48,
        "Volume": 4559711
    },
    {
        "Date": "2011/02/01",
        "Open": 70,
        "High": 70.5,
        "Low": 69.6,
        "Close": 70.29,
        "Volume": 4781902
    },
    {
        "Date": "2011/02/02",
        "Open": 69.83,
        "High": 71.19,
        "Low": 69.8,
        "Close": 71,
        "Volume": 4254074
    },
    {
        "Date": "2011/02/03",
        "Open": 71,
        "High": 71.38,
        "Low": 70.62,
        "Close": 70.98,
        "Volume": 5093983
    },
    {
        "Date": "2011/02/04",
        "Open": 70.9,
        "High": 71.64,
        "Low": 70.68,
        "Close": 71.38,
        "Volume": 4080392
    },
    {
        "Date": "2011/02/07",
        "Open": 71.43,
        "High": 72.11,
        "Low": 71.15,
        "Close": 71.93,
        "Volume": 4159276
    },
    {
        "Date": "2011/02/08",
        "Open": 72.17,
        "High": 72.82,
        "Low": 72.02,
        "Close": 72.71,
        "Volume": 4089156
    },
    {
        "Date": "2011/02/09",
        "Open": 72.39,
        "High": 72.71,
        "Low": 72,
        "Close": 72.63,
        "Volume": 4566257
    },
    {
        "Date": "2011/02/10",
        "Open": 72.43,
        "High": 72.99,
        "Low": 71.85,
        "Close": 72.66,
        "Volume": 4916926
    },
    {
        "Date": "2011/02/11",
        "Open": 72.24,
        "High": 72.69,
        "Low": 71.92,
        "Close": 72.14,
        "Volume": 4077796
    },
    {
        "Date": "2011/02/14",
        "Open": 72.7,
        "High": 72.7,
        "Low": 71.6,
        "Close": 72.26,
        "Volume": 4092314
    },
    {
        "Date": "2011/02/15",
        "Open": 71.92,
        "High": 72.02,
        "Low": 71.09,
        "Close": 71.4,
        "Volume": 4388197
    },
    {
        "Date": "2011/02/16",
        "Open": 71.71,
        "High": 72.62,
        "Low": 71.46,
        "Close": 72.48,
        "Volume": 4462368
    },
    {
        "Date": "2011/02/17",
        "Open": 72.42,
        "High": 72.51,
        "Low": 71.94,
        "Close": 72.24,
        "Volume": 3046369
    },
    {
        "Date": "2011/02/18",
        "Open": 73.04,
        "High": 73.04,
        "Low": 73.04,
        "Close": 73.04,
        "Volume": 0
    },
    {
        "Date": "2011/02/22",
        "Open": 72.35,
        "High": 72.49,
        "Low": 70.38,
        "Close": 70.93,
        "Volume": 5561369
    },
    {
        "Date": "2011/02/23",
        "Open": 70.94,
        "High": 71.49,
        "Low": 70,
        "Close": 70.23,
        "Volume": 5553517
    },
    {
        "Date": "2011/02/24",
        "Open": 70.35,
        "High": 72.5,
        "Low": 70.09,
        "Close": 70.76,
        "Volume": 7015671
    },
    {
        "Date": "2011/02/25",
        "Open": 73.94,
        "High": 74.29,
        "Low": 72.06,
        "Close": 72.3,
        "Volume": 8127868
    },
    {
        "Date": "2011/02/28",
        "Open": 72.47,
        "High": 72.9,
        "Low": 71.7,
        "Close": 72.01,
        "Volume": 4104971
    },
    {
        "Date": "2011/03/01",
        "Open": 71.93,
        "High": 72.23,
        "Low": 69.99,
        "Close": 70.12,
        "Volume": 5186546
    },
    {
        "Date": "2011/03/02",
        "Open": 70.11,
        "High": 70.4,
        "Low": 68.6,
        "Close": 69.57,
        "Volume": 7070647
    },
    {
        "Date": "2011/03/03",
        "Open": 70.13,
        "High": 71.83,
        "Low": 70.13,
        "Close": 71.71,
        "Volume": 5457873
    },
    {
        "Date": "2011/03/04",
        "Open": 71.8,
        "High": 71.87,
        "Low": 70.28,
        "Close": 71.8,
        "Volume": 5707248
    },
    {
        "Date": "2011/03/07",
        "Open": 71.6,
        "High": 72.07,
        "Low": 69.91,
        "Close": 70.88,
        "Volume": 5133965
    },
    {
        "Date": "2011/03/08",
        "Open": 71.48,
        "High": 72.5,
        "Low": 71.18,
        "Close": 72.04,
        "Volume": 5663929
    },
    {
        "Date": "2011/03/09",
        "Open": 72.01,
        "High": 72.42,
        "Low": 71.33,
        "Close": 72.09,
        "Volume": 5381980
    },
    {
        "Date": "2011/03/10",
        "Open": 71.31,
        "High": 72.39,
        "Low": 70.51,
        "Close": 71.29,
        "Volume": 5511190
    },
    {
        "Date": "2011/03/11",
        "Open": 70.29,
        "High": 71.89,
        "Low": 70.26,
        "Close": 71.64,
        "Volume": 3865232
    },
    {
        "Date": "2011/03/14",
        "Open": 71.17,
        "High": 71.23,
        "Low": 69.9,
        "Close": 70.74,
        "Volume": 4381158
    },
    {
        "Date": "2011/03/15",
        "Open": 68.34,
        "High": 70.23,
        "Low": 68.34,
        "Close": 69.69,
        "Volume": 6253202
    },
    {
        "Date": "2011/03/16",
        "Open": 69.23,
        "High": 69.67,
        "Low": 67.34,
        "Close": 67.69,
        "Volume": 9632331
    },
    {
        "Date": "2011/03/17",
        "Open": 68.58,
        "High": 69.03,
        "Low": 67.85,
        "Close": 68.3,
        "Volume": 4412615
    },
    {
        "Date": "2011/03/18",
        "Open": 69.21,
        "High": 69.58,
        "Low": 68.67,
        "Close": 69.1,
        "Volume": 5067064
    },
    {
        "Date": "2011/03/21",
        "Open": 70.29,
        "High": 71.68,
        "Low": 70.04,
        "Close": 71.2,
        "Volume": 5298771
    },
    {
        "Date": "2011/03/22",
        "Open": 71.18,
        "High": 72.1,
        "Low": 70.72,
        "Close": 71.85,
        "Volume": 4728887
    },
    {
        "Date": "2011/03/23",
        "Open": 71.62,
        "High": 73.07,
        "Low": 71.14,
        "Close": 72.72,
        "Volume": 5334654
    },
    {
        "Date": "2011/03/24",
        "Open": 73.24,
        "High": 73.33,
        "Low": 72.33,
        "Close": 72.76,
        "Volume": 4361482
    },
    {
        "Date": "2011/03/25",
        "Open": 72.94,
        "High": 73.5,
        "Low": 72.33,
        "Close": 73.34,
        "Volume": 4699751
    },
    {
        "Date": "2011/03/28",
        "Open": 73.5,
        "High": 73.69,
        "Low": 73.11,
        "Close": 73.3,
        "Volume": 3858494
    },
    {
        "Date": "2011/03/29",
        "Open": 73.07,
        "High": 73.93,
        "Low": 73.03,
        "Close": 73.62,
        "Volume": 4784479
    },
    {
        "Date": "2011/03/30",
        "Open": 73.93,
        "High": 74.14,
        "Low": 73.35,
        "Close": 73.8,
        "Volume": 3877633
    },
    {
        "Date": "2011/03/31",
        "Open": 73.81,
        "High": 74.47,
        "Low": 73.47,
        "Close": 73.93,
        "Volume": 4200252
    },
    {
        "Date": "2011/04/01",
        "Open": 74.29,
        "High": 74.85,
        "Low": 73.94,
        "Close": 74.01,
        "Volume": 3869760
    },
    {
        "Date": "2011/04/04",
        "Open": 73.38,
        "High": 74.11,
        "Low": 73.37,
        "Close": 73.95,
        "Volume": 3699819
    },
    {
        "Date": "2011/04/05",
        "Open": 73.51,
        "High": 74.45,
        "Low": 72.71,
        "Close": 73.23,
        "Volume": 5231998
    },
    {
        "Date": "2011/04/06",
        "Open": 73.33,
        "High": 73.93,
        "Low": 72.8,
        "Close": 73.72,
        "Volume": 4804410
    },
    {
        "Date": "2011/04/07",
        "Open": 73.74,
        "High": 74.58,
        "Low": 73.68,
        "Close": 74.29,
        "Volume": 4379128
    },
    {
        "Date": "2011/04/08",
        "Open": 74.66,
        "High": 74.85,
        "Low": 73.04,
        "Close": 73.47,
        "Volume": 3104783
    },
    {
        "Date": "2011/04/11",
        "Open": 73.65,
        "High": 74.28,
        "Low": 73.5,
        "Close": 73.76,
        "Volume": 2694958
    },
    {
        "Date": "2011/04/12",
        "Open": 73.22,
        "High": 73.58,
        "Low": 72.96,
        "Close": 73.08,
        "Volume": 3444077
    },
    {
        "Date": "2011/04/13",
        "Open": 73.33,
        "High": 73.71,
        "Low": 71.55,
        "Close": 72.13,
        "Volume": 5082925
    },
    {
        "Date": "2011/04/14",
        "Open": 71.83,
        "High": 72.47,
        "Low": 70.88,
        "Close": 72.3,
        "Volume": 4092711
    },
    {
        "Date": "2011/04/15",
        "Open": 72.45,
        "High": 72.98,
        "Low": 72.02,
        "Close": 72.6,
        "Volume": 4177618
    },
    {
        "Date": "2011/04/18",
        "Open": 72.72,
        "High": 73.28,
        "Low": 71.75,
        "Close": 72.79,
        "Volume": 6228799
    },
    {
        "Date": "2011/04/19",
        "Open": 72.97,
        "High": 73.63,
        "Low": 72.64,
        "Close": 73.15,
        "Volume": 4353471
    },
    {
        "Date": "2011/04/20",
        "Open": 74.21,
        "High": 75.32,
        "Low": 74.15,
        "Close": 75.07,
        "Volume": 6365139
    },
    {
        "Date": "2011/04/21",
        "Open": 75.44,
        "High": 75.44,
        "Low": 75.44,
        "Close": 75.44,
        "Volume": 0
    },
    {
        "Date": "2011/04/25",
        "Open": 75.51,
        "High": 75.56,
        "Low": 74.68,
        "Close": 74.9,
        "Volume": 2524915
    },
    {
        "Date": "2011/04/26",
        "Open": 75.31,
        "High": 75.85,
        "Low": 75.01,
        "Close": 75.55,
        "Volume": 5102817
    },
    {
        "Date": "2011/04/27",
        "Open": 76.03,
        "High": 77.31,
        "Low": 75.05,
        "Close": 76.12,
        "Volume": 7464019
    },
    {
        "Date": "2011/04/28",
        "Open": 76.03,
        "High": 78.86,
        "Low": 76.02,
        "Close": 78.55,
        "Volume": 7360867
    },
    {
        "Date": "2011/04/29",
        "Open": 78.88,
        "High": 80.34,
        "Low": 78.85,
        "Close": 79.78,
        "Volume": 8050416
    },
    {
        "Date": "2011/05/02",
        "Open": 80.35,
        "High": 80.65,
        "Low": 79.16,
        "Close": 79.53,
        "Volume": 5635900
    },
    {
        "Date": "2011/05/03",
        "Open": 79.24,
        "High": 80.21,
        "Low": 79.01,
        "Close": 79.51,
        "Volume": 4729968
    },
    {
        "Date": "2011/05/04",
        "Open": 79.7,
        "High": 80,
        "Low": 78.76,
        "Close": 78.84,
        "Volume": 5738602
    },
    {
        "Date": "2011/05/05",
        "Open": 78.52,
        "High": 79.74,
        "Low": 78.09,
        "Close": 78.45,
        "Volume": 4721112
    },
    {
        "Date": "2011/05/06",
        "Open": 79.14,
        "High": 80.04,
        "Low": 78.97,
        "Close": 79.31,
        "Volume": 4569364
    },
    {
        "Date": "2011/05/09",
        "Open": 79.31,
        "High": 80.15,
        "Low": 79.15,
        "Close": 79.64,
        "Volume": 3137617
    },
    {
        "Date": "2011/05/10",
        "Open": 79.76,
        "High": 80.42,
        "Low": 79.76,
        "Close": 79.95,
        "Volume": 3855888
    },
    {
        "Date": "2011/05/11",
        "Open": 79.64,
        "High": 79.8,
        "Low": 78.73,
        "Close": 79.08,
        "Volume": 3854565
    },
    {
        "Date": "2011/05/12",
        "Open": 79.04,
        "High": 79.75,
        "Low": 78.48,
        "Close": 79.41,
        "Volume": 3710234
    },
    {
        "Date": "2011/05/13",
        "Open": 79.61,
        "High": 80.09,
        "Low": 78.56,
        "Close": 79.03,
        "Volume": 3809897
    },
    {
        "Date": "2011/05/16",
        "Open": 78.66,
        "High": 78.81,
        "Low": 77.65,
        "Close": 77.77,
        "Volume": 3801072
    },
    {
        "Date": "2011/05/17",
        "Open": 77.61,
        "High": 77.73,
        "Low": 75.83,
        "Close": 76.68,
        "Volume": 5202027
    },
    {
        "Date": "2011/05/18",
        "Open": 76.78,
        "High": 77.49,
        "Low": 76.6,
        "Close": 77.14,
        "Volume": 3637977
    },
    {
        "Date": "2011/05/19",
        "Open": 77.41,
        "High": 78.45,
        "Low": 77.25,
        "Close": 78.02,
        "Volume": 3346199
    },
    {
        "Date": "2011/05/20",
        "Open": 77.89,
        "High": 77.99,
        "Low": 77.26,
        "Close": 77.52,
        "Volume": 4002819
    },
    {
        "Date": "2011/05/23",
        "Open": 76.55,
        "High": 76.76,
        "Low": 75.77,
        "Close": 76.28,
        "Volume": 3589447
    },
    {
        "Date": "2011/05/24",
        "Open": 76.46,
        "High": 76.71,
        "Low": 75.24,
        "Close": 75.57,
        "Volume": 3784298
    },
    {
        "Date": "2011/05/25",
        "Open": 75.26,
        "High": 76.78,
        "Low": 75.13,
        "Close": 76.32,
        "Volume": 4134831
    },
    {
        "Date": "2011/05/26",
        "Open": 76.54,
        "High": 76.92,
        "Low": 75.94,
        "Close": 76.66,
        "Volume": 4378219
    },
    {
        "Date": "2011/05/27",
        "Open": 76.99,
        "High": 76.99,
        "Low": 76.99,
        "Close": 76.99,
        "Volume": 0
    },
    {
        "Date": "2011/05/31",
        "Open": 77.8,
        "High": 78.35,
        "Low": 77.41,
        "Close": 78.03,
        "Volume": 4708759
    },
    {
        "Date": "2011/06/01",
        "Open": 77.95,
        "High": 78.1,
        "Low": 75.26,
        "Close": 75.35,
        "Volume": 5259475
    },
    {
        "Date": "2011/06/02",
        "Open": 75.44,
        "High": 76.34,
        "Low": 75.3,
        "Close": 75.69,
        "Volume": 3606253
    },
    {
        "Date": "2011/06/03",
        "Open": 74.71,
        "High": 75.05,
        "Low": 74.09,
        "Close": 74.84,
        "Volume": 4239243
    },
    {
        "Date": "2011/06/06",
        "Open": 74.76,
        "High": 75.27,
        "Low": 74.42,
        "Close": 74.58,
        "Volume": 3310389
    },
    {
        "Date": "2011/06/07",
        "Open": 74.79,
        "High": 75.1,
        "Low": 74.16,
        "Close": 74.18,
        "Volume": 3390458
    },
    {
        "Date": "2011/06/08",
        "Open": 74.13,
        "High": 74.4,
        "Low": 73.65,
        "Close": 73.85,
        "Volume": 3772183
    },
    {
        "Date": "2011/06/09",
        "Open": 73.83,
        "High": 74.55,
        "Low": 73.43,
        "Close": 74.18,
        "Volume": 2960724
    },
    {
        "Date": "2011/06/10",
        "Open": 73.81,
        "High": 74,
        "Low": 72.61,
        "Close": 72.69,
        "Volume": 5140712
    },
    {
        "Date": "2011/06/13",
        "Open": 73.06,
        "High": 73.41,
        "Low": 72.69,
        "Close": 72.94,
        "Volume": 4087214
    },
    {
        "Date": "2011/06/14",
        "Open": 73.34,
        "High": 75.02,
        "Low": 73.19,
        "Close": 74.64,
        "Volume": 4775610
    },
    {
        "Date": "2011/06/15",
        "Open": 74.07,
        "High": 75.51,
        "Low": 73.57,
        "Close": 73.85,
        "Volume": 6532419
    },
    {
        "Date": "2011/06/16",
        "Open": 73.74,
        "High": 74.58,
        "Low": 73.45,
        "Close": 74.01,
        "Volume": 4446439
    },
    {
        "Date": "2011/06/17",
        "Open": 74.62,
        "High": 74.93,
        "Low": 73.76,
        "Close": 74.16,
        "Volume": 5539477
    },
    {
        "Date": "2011/06/20",
        "Open": 73.96,
        "High": 74.8,
        "Low": 73.51,
        "Close": 74.52,
        "Volume": 3812425
    },
    {
        "Date": "2011/06/21",
        "Open": 75.02,
        "High": 75.02,
        "Low": 73.78,
        "Close": 73.98,
        "Volume": 5494429
    },
    {
        "Date": "2011/06/22",
        "Open": 73.59,
        "High": 73.66,
        "Low": 72.06,
        "Close": 72.12,
        "Volume": 7239345
    },
    {
        "Date": "2011/06/23",
        "Open": 71.17,
        "High": 71.63,
        "Low": 70.29,
        "Close": 71.25,
        "Volume": 8040670
    },
    {
        "Date": "2011/06/24",
        "Open": 71.37,
        "High": 71.57,
        "Low": 70.73,
        "Close": 71.26,
        "Volume": 6088445
    },
    {
        "Date": "2011/06/27",
        "Open": 71.44,
        "High": 71.94,
        "Low": 71.33,
        "Close": 71.62,
        "Volume": 4028127
    },
    {
        "Date": "2011/06/28",
        "Open": 71.82,
        "High": 72.24,
        "Low": 71.4,
        "Close": 72.09,
        "Volume": 3837837
    },
    {
        "Date": "2011/06/29",
        "Open": 72.22,
        "High": 72.96,
        "Low": 71.86,
        "Close": 72.72,
        "Volume": 3913885
    },
    {
        "Date": "2011/06/30",
        "Open": 73,
        "High": 74.1,
        "Low": 72.9,
        "Close": 73.93,
        "Volume": 4245732
    },
    {
        "Date": "2011/07/01",
        "Open": 74.27,
        "High": 74.27,
        "Low": 74.27,
        "Close": 74.27,
        "Volume": 0
    },
    {
        "Date": "2011/07/05",
        "Open": 74.17,
        "High": 74.73,
        "Low": 73.85,
        "Close": 74.15,
        "Volume": 3128376
    },
    {
        "Date": "2011/07/06",
        "Open": 74.13,
        "High": 75.16,
        "Low": 74.01,
        "Close": 74.74,
        "Volume": 3757881
    },
    {
        "Date": "2011/07/07",
        "Open": 75.33,
        "High": 76.2,
        "Low": 74.85,
        "Close": 75.99,
        "Volume": 4977837
    },
    {
        "Date": "2011/07/08",
        "Open": 75.58,
        "High": 75.58,
        "Low": 74.57,
        "Close": 75.07,
        "Volume": 4051169
    },
    {
        "Date": "2011/07/11",
        "Open": 74.17,
        "High": 74.73,
        "Low": 73,
        "Close": 73.35,
        "Volume": 4379012
    },
    {
        "Date": "2011/07/12",
        "Open": 73.62,
        "High": 73.86,
        "Low": 71.79,
        "Close": 71.93,
        "Volume": 5772914
    },
    {
        "Date": "2011/07/13",
        "Open": 72.56,
        "High": 73.25,
        "Low": 71.86,
        "Close": 72.17,
        "Volume": 4707779
    },
    {
        "Date": "2011/07/14",
        "Open": 71.94,
        "High": 72.32,
        "Low": 71,
        "Close": 71.19,
        "Volume": 5692256
    },
    {
        "Date": "2011/07/15",
        "Open": 71.7,
        "High": 71.71,
        "Low": 70.85,
        "Close": 71.28,
        "Volume": 4058557
    },
    {
        "Date": "2011/07/18",
        "Open": 70.66,
        "High": 70.7,
        "Low": 69.07,
        "Close": 69.55,
        "Volume": 7295227
    },
    {
        "Date": "2011/07/19",
        "Open": 70.11,
        "High": 70.99,
        "Low": 69.31,
        "Close": 70.53,
        "Volume": 7434351
    },
    {
        "Date": "2011/07/20",
        "Open": 71.12,
        "High": 73.3,
        "Low": 70.76,
        "Close": 72.07,
        "Volume": 8026155
    },
    {
        "Date": "2011/07/21",
        "Open": 72.58,
        "High": 73.25,
        "Low": 72,
        "Close": 72.89,
        "Volume": 4302417
    },
    {
        "Date": "2011/07/22",
        "Open": 73.19,
        "High": 73.19,
        "Low": 72.24,
        "Close": 72.67,
        "Volume": 2921707
    },
    {
        "Date": "2011/07/25",
        "Open": 71.38,
        "High": 72.01,
        "Low": 71.01,
        "Close": 71.31,
        "Volume": 3990748
    },
    {
        "Date": "2011/07/26",
        "Open": 71.38,
        "High": 71.44,
        "Low": 69.86,
        "Close": 70.16,
        "Volume": 7070440
    },
    {
        "Date": "2011/07/27",
        "Open": 71.73,
        "High": 73.2,
        "Low": 70.53,
        "Close": 70.63,
        "Volume": 9807768
    },
    {
        "Date": "2011/07/28",
        "Open": 71,
        "High": 72.33,
        "Low": 70.59,
        "Close": 70.66,
        "Volume": 5450001
    },
    {
        "Date": "2011/07/29",
        "Open": 70,
        "High": 71.11,
        "Low": 69.25,
        "Close": 70.47,
        "Volume": 5964349
    },
    {
        "Date": "2011/08/01",
        "Open": 71.61,
        "High": 71.63,
        "Low": 69.53,
        "Close": 70.33,
        "Volume": 5558320
    },
    {
        "Date": "2011/08/02",
        "Open": 69.56,
        "High": 70.29,
        "Low": 67.69,
        "Close": 67.7,
        "Volume": 7052360
    },
    {
        "Date": "2011/08/03",
        "Open": 67.89,
        "High": 68.11,
        "Low": 66.1,
        "Close": 67.34,
        "Volume": 6750274
    },
    {
        "Date": "2011/08/04",
        "Open": 66.36,
        "High": 66.38,
        "Low": 63,
        "Close": 63.09,
        "Volume": 10709104
    },
    {
        "Date": "2011/08/05",
        "Open": 64.09,
        "High": 64.45,
        "Low": 61.41,
        "Close": 62.75,
        "Volume": 11643681
    },
    {
        "Date": "2011/08/08",
        "Open": 61.1,
        "High": 61.81,
        "Low": 58.61,
        "Close": 58.71,
        "Volume": 13562569
    },
    {
        "Date": "2011/08/09",
        "Open": 60.04,
        "High": 62.46,
        "Low": 58.76,
        "Close": 62.34,
        "Volume": 14124373
    },
    {
        "Date": "2011/08/10",
        "Open": 60.92,
        "High": 61.2,
        "Low": 57.23,
        "Close": 57.41,
        "Volume": 13551335
    },
    {
        "Date": "2011/08/11",
        "Open": 57.65,
        "High": 59.57,
        "Low": 56.01,
        "Close": 58.85,
        "Volume": 15539708
    },
    {
        "Date": "2011/08/12",
        "Open": 59.98,
        "High": 61.87,
        "Low": 59.16,
        "Close": 61.75,
        "Volume": 10083494
    },
    {
        "Date": "2011/08/15",
        "Open": 62.06,
        "High": 62.73,
        "Low": 61.37,
        "Close": 62.7,
        "Volume": 6933515
    },
    {
        "Date": "2011/08/16",
        "Open": 61.73,
        "High": 62.98,
        "Low": 61.41,
        "Close": 62.23,
        "Volume": 6841309
    },
    {
        "Date": "2011/08/17",
        "Open": 62.44,
        "High": 62.92,
        "Low": 61.61,
        "Close": 62.18,
        "Volume": 6263385
    },
    {
        "Date": "2011/08/18",
        "Open": 60.4,
        "High": 60.72,
        "Low": 58.22,
        "Close": 58.93,
        "Volume": 8110316
    },
    {
        "Date": "2011/08/19",
        "Open": 58.3,
        "High": 59.43,
        "Low": 57.47,
        "Close": 57.54,
        "Volume": 9229886
    },
    {
        "Date": "2011/08/22",
        "Open": 59.14,
        "High": 59.36,
        "Low": 58.04,
        "Close": 58.38,
        "Volume": 6863980
    },
    {
        "Date": "2011/08/23",
        "Open": 58.7,
        "High": 60.77,
        "Low": 58.19,
        "Close": 60.77,
        "Volume": 6527734
    },
    {
        "Date": "2011/08/24",
        "Open": 60.59,
        "High": 61.91,
        "Low": 60.45,
        "Close": 61.69,
        "Volume": 4853747
    },
    {
        "Date": "2011/08/25",
        "Open": 62.05,
        "High": 62.39,
        "Low": 60.5,
        "Close": 61.1,
        "Volume": 6443765
    },
    {
        "Date": "2011/08/26",
        "Open": 60.64,
        "High": 62.97,
        "Low": 60.13,
        "Close": 62.8,
        "Volume": 6201405
    },
    {
        "Date": "2011/08/29",
        "Open": 63.99,
        "High": 64.78,
        "Low": 63.6,
        "Close": 64.6,
        "Volume": 4303837
    },
    {
        "Date": "2011/08/30",
        "Open": 65.23,
        "High": 66.54,
        "Low": 64.8,
        "Close": 66.03,
        "Volume": 6984939
    },
    {
        "Date": "2011/08/31",
        "Open": 66.69,
        "High": 67.29,
        "Low": 66.14,
        "Close": 66.86,
        "Volume": 6807902
    },
    {
        "Date": "2011/09/01",
        "Open": 66.96,
        "High": 67.73,
        "Low": 66,
        "Close": 66.05,
        "Volume": 6170146
    },
    {
        "Date": "2011/09/02",
        "Open": 65.01,
        "High": 65.15,
        "Low": 63.71,
        "Close": 64.03,
        "Volume": 4735530
    },
    {
        "Date": "2011/09/06",
        "Open": 61.91,
        "High": 62.9,
        "Low": 61.22,
        "Close": 62.77,
        "Volume": 6478737
    },
    {
        "Date": "2011/09/07",
        "Open": 63.94,
        "High": 65.21,
        "Low": 63.42,
        "Close": 64.9,
        "Volume": 5533286
    },
    {
        "Date": "2011/09/08",
        "Open": 64.34,
        "High": 64.5,
        "Low": 62.61,
        "Close": 62.81,
        "Volume": 6870363
    },
    {
        "Date": "2011/09/09",
        "Open": 62.11,
        "High": 63.09,
        "Low": 61.44,
        "Close": 61.79,
        "Volume": 5415796
    },
    {
        "Date": "2011/09/12",
        "Open": 60.83,
        "High": 62.53,
        "Low": 60.33,
        "Close": 62.39,
        "Volume": 5521573
    },
    {
        "Date": "2011/09/13",
        "Open": 62.3,
        "High": 63.59,
        "Low": 62.03,
        "Close": 62.85,
        "Volume": 5283518
    },
    {
        "Date": "2011/09/14",
        "Open": 63.05,
        "High": 64.07,
        "Low": 61.64,
        "Close": 63.03,
        "Volume": 5782902
    },
    {
        "Date": "2011/09/15",
        "Open": 63.65,
        "High": 64.61,
        "Low": 63.45,
        "Close": 64.32,
        "Volume": 5263658
    },
    {
        "Date": "2011/09/16",
        "Open": 64.78,
        "High": 65.75,
        "Low": 64.52,
        "Close": 65.38,
        "Volume": 6928142
    },
    {
        "Date": "2011/09/19",
        "Open": 64.08,
        "High": 64.4,
        "Low": 62.95,
        "Close": 64.15,
        "Volume": 4837107
    },
    {
        "Date": "2011/09/20",
        "Open": 64.36,
        "High": 64.64,
        "Low": 63.5,
        "Close": 63.56,
        "Volume": 3431623
    },
    {
        "Date": "2011/09/21",
        "Open": 63.54,
        "High": 63.82,
        "Low": 60.99,
        "Close": 61.02,
        "Volume": 4524971
    },
    {
        "Date": "2011/09/22",
        "Open": 59.33,
        "High": 59.59,
        "Low": 57.53,
        "Close": 58.72,
        "Volume": 12055693
    },
    {
        "Date": "2011/09/23",
        "Open": 58.57,
        "High": 59.77,
        "Low": 58.06,
        "Close": 59.51,
        "Volume": 6239605
    },
    {
        "Date": "2011/09/26",
        "Open": 60.8,
        "High": 62.27,
        "Low": 60,
        "Close": 62.01,
        "Volume": 7033126
    },
    {
        "Date": "2011/09/27",
        "Open": 64.13,
        "High": 64.28,
        "Low": 62.41,
        "Close": 62.78,
        "Volume": 6410587
    },
    {
        "Date": "2011/09/28",
        "Open": 63.28,
        "High": 64.05,
        "Low": 61.81,
        "Close": 61.92,
        "Volume": 4695911
    },
    {
        "Date": "2011/09/29",
        "Open": 63.2,
        "High": 63.7,
        "Low": 61.36,
        "Close": 62.37,
        "Volume": 6094328
    },
    {
        "Date": "2011/09/30",
        "Open": 61.5,
        "High": 62.18,
        "Low": 60.45,
        "Close": 60.51,
        "Volume": 5467806
    },
    {
        "Date": "2011/10/03",
        "Open": 60.1,
        "High": 61.53,
        "Low": 57.85,
        "Close": 58.25,
        "Volume": 8291484
    },
    {
        "Date": "2011/10/04",
        "Open": 57.53,
        "High": 59.23,
        "Low": 56.9,
        "Close": 59.14,
        "Volume": 7840037
    },
    {
        "Date": "2011/10/05",
        "Open": 58.9,
        "High": 60.04,
        "Low": 58.65,
        "Close": 59.96,
        "Volume": 5825511
    },
    {
        "Date": "2011/10/06",
        "Open": 60.01,
        "High": 61.79,
        "Low": 59.45,
        "Close": 61.48,
        "Volume": 5565869
    },
    {
        "Date": "2011/10/07",
        "Open": 61.91,
        "High": 62.96,
        "Low": 61.43,
        "Close": 61.81,
        "Volume": 5580750
    },
    {
        "Date": "2011/10/10",
        "Open": 62.87,
        "High": 64.19,
        "Low": 62.75,
        "Close": 64.03,
        "Volume": 4605390
    },
    {
        "Date": "2011/10/11",
        "Open": 63.66,
        "High": 64.25,
        "Low": 63.5,
        "Close": 63.97,
        "Volume": 3192271
    },
    {
        "Date": "2011/10/12",
        "Open": 64.46,
        "High": 65.23,
        "Low": 64.13,
        "Close": 64.32,
        "Volume": 5136547
    },
    {
        "Date": "2011/10/13",
        "Open": 63.78,
        "High": 64.09,
        "Low": 63.05,
        "Close": 63.53,
        "Volume": 3154622
    },
    {
        "Date": "2011/10/14",
        "Open": 64,
        "High": 64.28,
        "Low": 63.41,
        "Close": 63.89,
        "Volume": 3840122
    },
    {
        "Date": "2011/10/17",
        "Open": 63.34,
        "High": 63.51,
        "Low": 61.66,
        "Close": 61.78,
        "Volume": 4873358
    },
    {
        "Date": "2011/10/18",
        "Open": 61.93,
        "High": 64.24,
        "Low": 61.33,
        "Close": 63.47,
        "Volume": 6168142
    },
    {
        "Date": "2011/10/19",
        "Open": 62.61,
        "High": 64.27,
        "Low": 62.53,
        "Close": 63.11,
        "Volume": 4849491
    },
    {
        "Date": "2011/10/20",
        "Open": 63.01,
        "High": 63.73,
        "Low": 62.18,
        "Close": 62.49,
        "Volume": 6291595
    },
    {
        "Date": "2011/10/21",
        "Open": 63.31,
        "High": 64.64,
        "Low": 63.1,
        "Close": 64.59,
        "Volume": 6256627
    },
    {
        "Date": "2011/10/24",
        "Open": 64.41,
        "High": 65.06,
        "Low": 63.92,
        "Close": 64.75,
        "Volume": 5190758
    },
    {
        "Date": "2011/10/25",
        "Open": 64.81,
        "High": 64.95,
        "Low": 63.55,
        "Close": 63.72,
        "Volume": 6529645
    },
    {
        "Date": "2011/10/26",
        "Open": 67.56,
        "High": 67.9,
        "Low": 65.8,
        "Close": 66.56,
        "Volume": 12700760
    },
    {
        "Date": "2011/10/27",
        "Open": 68.59,
        "High": 68.76,
        "Low": 67.18,
        "Close": 67.68,
        "Volume": 8606967
    },
    {
        "Date": "2011/10/28",
        "Open": 67.55,
        "High": 68.39,
        "Low": 67.31,
        "Close": 68.17,
        "Volume": 6102840
    },
    {
        "Date": "2011/10/31",
        "Open": 67.12,
        "High": 67.49,
        "Low": 65.74,
        "Close": 65.79,
        "Volume": 6879758
    },
    {
        "Date": "2011/11/01",
        "Open": 64.23,
        "High": 64.34,
        "Low": 62.37,
        "Close": 63.17,
        "Volume": 8963221
    },
    {
        "Date": "2011/11/02",
        "Open": 63.97,
        "High": 64.76,
        "Low": 63.83,
        "Close": 64.4,
        "Volume": 5783293
    },
    {
        "Date": "2011/11/03",
        "Open": 65.16,
        "High": 66.37,
        "Low": 64.5,
        "Close": 66.19,
        "Volume": 4897485
    },
    {
        "Date": "2011/11/04",
        "Open": 65.59,
        "High": 65.95,
        "Low": 65,
        "Close": 65.8,
        "Volume": 3458005
    },
    {
        "Date": "2011/11/07",
        "Open": 65.71,
        "High": 66.4,
        "Low": 65.17,
        "Close": 66.29,
        "Volume": 3624148
    },
    {
        "Date": "2011/11/08",
        "Open": 66.44,
        "High": 66.8,
        "Low": 65.45,
        "Close": 66.65,
        "Volume": 4827016
    },
    {
        "Date": "2011/11/09",
        "Open": 65.17,
        "High": 65.7,
        "Low": 64.33,
        "Close": 64.55,
        "Volume": 5753946
    },
    {
        "Date": "2011/11/10",
        "Open": 65.09,
        "High": 65.6,
        "Low": 64.59,
        "Close": 64.83,
        "Volume": 3854985
    },
    {
        "Date": "2011/11/11",
        "Open": 65.43,
        "High": 67.26,
        "Low": 65.43,
        "Close": 66.92,
        "Volume": 4398215
    },
    {
        "Date": "2011/11/14",
        "Open": 68.89,
        "High": 68.97,
        "Low": 67.7,
        "Close": 67.94,
        "Volume": 6367008
    },
    {
        "Date": "2011/11/15",
        "Open": 67.9,
        "High": 68.34,
        "Low": 67.05,
        "Close": 67.94,
        "Volume": 5112765
    },
    {
        "Date": "2011/11/16",
        "Open": 67.13,
        "High": 67.66,
        "Low": 66.2,
        "Close": 66.34,
        "Volume": 5353206
    },
    {
        "Date": "2011/11/17",
        "Open": 67.2,
        "High": 67.35,
        "Low": 65.41,
        "Close": 66.09,
        "Volume": 7125002
    },
    {
        "Date": "2011/11/18",
        "Open": 66.93,
        "High": 67.85,
        "Low": 66.29,
        "Close": 67.46,
        "Volume": 7055691
    },
    {
        "Date": "2011/11/21",
        "Open": 66.32,
        "High": 66.45,
        "Low": 64,
        "Close": 65.56,
        "Volume": 8102833
    },
    {
        "Date": "2011/11/22",
        "Open": 65.3,
        "High": 65.44,
        "Low": 63.88,
        "Close": 64.35,
        "Volume": 5001801
    },
    {
        "Date": "2011/11/23",
        "Open": 62.36,
        "High": 62.36,
        "Low": 62.36,
        "Close": 62.36,
        "Volume": 0
    },
    {
        "Date": "2011/11/25",
        "Open": 62.16,
        "High": 63.62,
        "Low": 62.12,
        "Close": 62.78,
        "Volume": 2122270
    },
    {
        "Date": "2011/11/28",
        "Open": 64.53,
        "High": 65.63,
        "Low": 64.53,
        "Close": 64.99,
        "Volume": 4621077
    },
    {
        "Date": "2011/11/29",
        "Open": 65.02,
        "High": 66,
        "Low": 64.84,
        "Close": 65.26,
        "Volume": 5317818
    },
    {
        "Date": "2011/11/30",
        "Open": 67.08,
        "High": 68.75,
        "Low": 66.99,
        "Close": 68.69,
        "Volume": 8602614
    },
    {
        "Date": "2011/12/01",
        "Open": 68.7,
        "High": 71.71,
        "Low": 68.51,
        "Close": 70.98,
        "Volume": 12019243
    },
    {
        "Date": "2011/12/02",
        "Open": 71.7,
        "High": 71.98,
        "Low": 70.93,
        "Close": 71.3,
        "Volume": 7252534
    },
    {
        "Date": "2011/12/05",
        "Open": 72.28,
        "High": 72.76,
        "Low": 70.35,
        "Close": 71.09,
        "Volume": 8133778
    },
    {
        "Date": "2011/12/06",
        "Open": 70.92,
        "High": 71.59,
        "Low": 70.8,
        "Close": 70.87,
        "Volume": 4624791
    },
    {
        "Date": "2011/12/07",
        "Open": 70.3,
        "High": 71.51,
        "Low": 69.64,
        "Close": 70.6,
        "Volume": 6455898
    },
    {
        "Date": "2011/12/08",
        "Open": 70.46,
        "High": 71.13,
        "Low": 69.83,
        "Close": 70.17,
        "Volume": 6035125
    },
    {
        "Date": "2011/12/09",
        "Open": 70.81,
        "High": 72,
        "Low": 70.41,
        "Close": 71.93,
        "Volume": 5545848
    },
    {
        "Date": "2011/12/12",
        "Open": 71.51,
        "High": 71.96,
        "Low": 70.18,
        "Close": 70.9,
        "Volume": 5465587
    },
    {
        "Date": "2011/12/13",
        "Open": 71.67,
        "High": 72.65,
        "Low": 70.62,
        "Close": 70.9,
        "Volume": 7560205
    },
    {
        "Date": "2011/12/14",
        "Open": 70.35,
        "High": 71.54,
        "Low": 69.72,
        "Close": 69.94,
        "Volume": 6000866
    },
    {
        "Date": "2011/12/15",
        "Open": 70.81,
        "High": 70.95,
        "Low": 70.05,
        "Close": 70.61,
        "Volume": 4076632
    },
    {
        "Date": "2011/12/16",
        "Open": 71.11,
        "High": 72.37,
        "Low": 70.56,
        "Close": 71.01,
        "Volume": 8856028
    },
    {
        "Date": "2011/12/19",
        "Open": 71.2,
        "High": 71.62,
        "Low": 69.91,
        "Close": 70.16,
        "Volume": 3572696
    },
    {
        "Date": "2011/12/20",
        "Open": 71.23,
        "High": 72.68,
        "Low": 71.23,
        "Close": 72.44,
        "Volume": 5408685
    },
    {
        "Date": "2011/12/21",
        "Open": 72.73,
        "High": 73.71,
        "Low": 72.06,
        "Close": 73.59,
        "Volume": 5471785
    },
    {
        "Date": "2011/12/22",
        "Open": 73.83,
        "High": 74.74,
        "Low": 73.48,
        "Close": 74.29,
        "Volume": 5849305
    },
    {
        "Date": "2011/12/23",
        "Open": 73.97,
        "High": 73.97,
        "Low": 73.97,
        "Close": 73.97,
        "Volume": 0
    },
    {
        "Date": "2011/12/27",
        "Open": 73.68,
        "High": 74.49,
        "Low": 73.37,
        "Close": 74.27,
        "Volume": 2536693
    },
    {
        "Date": "2011/12/28",
        "Open": 74.48,
        "High": 74.6,
        "Low": 73.03,
        "Close": 73.26,
        "Volume": 2568121
    },
    {
        "Date": "2011/12/29",
        "Open": 73.44,
        "High": 74.36,
        "Low": 73.31,
        "Close": 74.11,
        "Volume": 2749261
    },
    {
        "Date": "2011/12/30",
        "Open": 73.35,
        "High": 73.35,
        "Low": 73.35,
        "Close": 73.35,
        "Volume": 0
    },
    {
        "Date": "2012/01/03",
        "Open": 74.7,
        "High": 75,
        "Low": 74.12,
        "Close": 74.22,
        "Volume": 6859222
    },
    {
        "Date": "2012/01/04",
        "Open": 74.1,
        "High": 74.6,
        "Low": 73.59,
        "Close": 74.33,
        "Volume": 4923063
    },
    {
        "Date": "2012/01/05",
        "Open": 73.77,
        "High": 73.9,
        "Low": 72.74,
        "Close": 73.53,
        "Volume": 6798561
    },
    {
        "Date": "2012/01/06",
        "Open": 73.73,
        "High": 74.27,
        "Low": 72.95,
        "Close": 73.98,
        "Volume": 4783280
    },
    {
        "Date": "2012/01/09",
        "Open": 74.81,
        "High": 74.87,
        "Low": 74.18,
        "Close": 74.53,
        "Volume": 4469933
    },
    {
        "Date": "2012/01/10",
        "Open": 75.13,
        "High": 75.34,
        "Low": 74.5,
        "Close": 75,
        "Volume": 4622548
    },
    {
        "Date": "2012/01/11",
        "Open": 74.78,
        "High": 74.95,
        "Low": 74.23,
        "Close": 74.74,
        "Volume": 3082660
    },
    {
        "Date": "2012/01/12",
        "Open": 74.81,
        "High": 75.69,
        "Low": 74.78,
        "Close": 75.51,
        "Volume": 3934504
    },
    {
        "Date": "2012/01/13",
        "Open": 74.6,
        "High": 74.6,
        "Low": 74.6,
        "Close": 74.6,
        "Volume": 0
    },
    {
        "Date": "2012/01/17",
        "Open": 75.3,
        "High": 76,
        "Low": 75.14,
        "Close": 75.24,
        "Volume": 3700019
    },
    {
        "Date": "2012/01/18",
        "Open": 74.95,
        "High": 75.45,
        "Low": 74.77,
        "Close": 75.06,
        "Volume": 4189925
    },
    {
        "Date": "2012/01/19",
        "Open": 75.27,
        "High": 75.92,
        "Low": 75.1,
        "Close": 75.56,
        "Volume": 5397265
    },
    {
        "Date": "2012/01/20",
        "Open": 75.68,
        "High": 75.9,
        "Low": 74.96,
        "Close": 75.52,
        "Volume": 4552369
    },
    {
        "Date": "2012/01/23",
        "Open": 75.66,
        "High": 76.37,
        "Low": 75.32,
        "Close": 75.51,
        "Volume": 4083937
    },
    {
        "Date": "2012/01/24",
        "Open": 75.06,
        "High": 75.62,
        "Low": 74.6,
        "Close": 75.36,
        "Volume": 4945839
    },
    {
        "Date": "2012/01/25",
        "Open": 73.97,
        "High": 76.7,
        "Low": 72.85,
        "Close": 75.82,
        "Volume": 14049068
    },
    {
        "Date": "2012/01/26",
        "Open": 75.84,
        "High": 76.36,
        "Low": 75,
        "Close": 75.31,
        "Volume": 4187609
    },
    {
        "Date": "2012/01/27",
        "Open": 74.8,
        "High": 75.23,
        "Low": 74.4,
        "Close": 74.55,
        "Volume": 4754604
    },
    {
        "Date": "2012/01/30",
        "Open": 73.99,
        "High": 74.35,
        "Low": 73.68,
        "Close": 74.16,
        "Volume": 5043622
    },
    {
        "Date": "2012/01/31",
        "Open": 74.51,
        "High": 75.2,
        "Low": 73.96,
        "Close": 74.18,
        "Volume": 4777251
    },
    {
        "Date": "2012/02/01",
        "Open": 74.96,
        "High": 75.89,
        "Low": 74.96,
        "Close": 75.37,
        "Volume": 4296501
    },
    {
        "Date": "2012/02/02",
        "Open": 75.2,
        "High": 75.33,
        "Low": 74.5,
        "Close": 75.22,
        "Volume": 3528072
    },
    {
        "Date": "2012/02/03",
        "Open": 76.09,
        "High": 76.74,
        "Low": 75.86,
        "Close": 76.34,
        "Volume": 3472759
    },
    {
        "Date": "2012/02/06",
        "Open": 75.26,
        "High": 75.55,
        "Low": 75.16,
        "Close": 75.46,
        "Volume": 4163247
    },
    {
        "Date": "2012/02/07",
        "Open": 75.04,
        "High": 75.35,
        "Low": 74.3,
        "Close": 75.2,
        "Volume": 4438621
    },
    {
        "Date": "2012/02/08",
        "Open": 74.71,
        "High": 75.65,
        "Low": 74.51,
        "Close": 75.46,
        "Volume": 5350337
    },
    {
        "Date": "2012/02/09",
        "Open": 75.78,
        "High": 76.23,
        "Low": 75.37,
        "Close": 75.9,
        "Volume": 4491173
    },
    {
        "Date": "2012/02/10",
        "Open": 75.45,
        "High": 75.56,
        "Low": 74.57,
        "Close": 74.95,
        "Volume": 3362453
    },
    {
        "Date": "2012/02/13",
        "Open": 75.5,
        "High": 75.51,
        "Low": 74.75,
        "Close": 74.85,
        "Volume": 3456593
    },
    {
        "Date": "2012/02/14",
        "Open": 75.51,
        "High": 75.57,
        "Low": 74.9,
        "Close": 75.56,
        "Volume": 4652130
    },
    {
        "Date": "2012/02/15",
        "Open": 75.86,
        "High": 76,
        "Low": 75,
        "Close": 75.21,
        "Volume": 4252431
    },
    {
        "Date": "2012/02/16",
        "Open": 75.04,
        "High": 75.47,
        "Low": 74.87,
        "Close": 75.27,
        "Volume": 4993960
    },
    {
        "Date": "2012/02/17",
        "Open": 75.53,
        "High": 75.55,
        "Low": 75.02,
        "Close": 75.35,
        "Volume": 4927482
    },
    {
        "Date": "2012/02/21",
        "Open": 75.67,
        "High": 75.95,
        "Low": 75.08,
        "Close": 75.72,
        "Volume": 3978086
    },
    {
        "Date": "2012/02/22",
        "Open": 75.56,
        "High": 76.3,
        "Low": 75.31,
        "Close": 76.06,
        "Volume": 3764747
    },
    {
        "Date": "2012/02/23",
        "Open": 75.76,
        "High": 76.17,
        "Low": 75.52,
        "Close": 75.85,
        "Volume": 4187674
    },
    {
        "Date": "2012/02/24",
        "Open": 75.75,
        "High": 76.64,
        "Low": 75.63,
        "Close": 76.06,
        "Volume": 3346959
    },
    {
        "Date": "2012/02/27",
        "Open": 75.69,
        "High": 75.78,
        "Low": 75.01,
        "Close": 75.21,
        "Volume": 5379304
    },
    {
        "Date": "2012/02/28",
        "Open": 75.18,
        "High": 75.41,
        "Low": 74.81,
        "Close": 75.16,
        "Volume": 3667760
    },
    {
        "Date": "2012/02/29",
        "Open": 75.28,
        "High": 75.72,
        "Low": 74.75,
        "Close": 74.95,
        "Volume": 4633018
    },
    {
        "Date": "2012/03/01",
        "Open": 74.96,
        "High": 75.63,
        "Low": 74.86,
        "Close": 75.08,
        "Volume": 3343441
    },
    {
        "Date": "2012/03/02",
        "Open": 75.07,
        "High": 75.28,
        "Low": 74.63,
        "Close": 74.9,
        "Volume": 2806509
    },
    {
        "Date": "2012/03/05",
        "Open": 74.95,
        "High": 74.98,
        "Low": 73.93,
        "Close": 74.13,
        "Volume": 4157820
    },
    {
        "Date": "2012/03/06",
        "Open": 73.24,
        "High": 73.24,
        "Low": 72.3,
        "Close": 72.56,
        "Volume": 5456237
    },
    {
        "Date": "2012/03/07",
        "Open": 72.58,
        "High": 73.7,
        "Low": 72.51,
        "Close": 73.52,
        "Volume": 4278942
    },
    {
        "Date": "2012/03/08",
        "Open": 74.27,
        "High": 74.7,
        "Low": 73.83,
        "Close": 74.17,
        "Volume": 3881176
    },
    {
        "Date": "2012/03/09",
        "Open": 74.14,
        "High": 74.31,
        "Low": 73.17,
        "Close": 73.29,
        "Volume": 5537742
    },
    {
        "Date": "2012/03/12",
        "Open": 73.2,
        "High": 74.03,
        "Low": 73.2,
        "Close": 73.6,
        "Volume": 2833818
    },
    {
        "Date": "2012/03/13",
        "Open": 73.88,
        "High": 74.35,
        "Low": 73.38,
        "Close": 74.31,
        "Volume": 4533277
    },
    {
        "Date": "2012/03/14",
        "Open": 74.32,
        "High": 75.38,
        "Low": 74.31,
        "Close": 75.23,
        "Volume": 5297076
    },
    {
        "Date": "2012/03/15",
        "Open": 75.5,
        "High": 75.63,
        "Low": 74.88,
        "Close": 75.43,
        "Volume": 4850646
    },
    {
        "Date": "2012/03/16",
        "Open": 75.76,
        "High": 75.81,
        "Low": 75,
        "Close": 75.2,
        "Volume": 7079832
    },
    {
        "Date": "2012/03/19",
        "Open": 75,
        "High": 75.69,
        "Low": 75,
        "Close": 75.4,
        "Volume": 2683796
    },
    {
        "Date": "2012/03/20",
        "Open": 75.09,
        "High": 75.47,
        "Low": 74.52,
        "Close": 75.14,
        "Volume": 4384050
    },
    {
        "Date": "2012/03/21",
        "Open": 75.05,
        "High": 75.46,
        "Low": 74.8,
        "Close": 75.01,
        "Volume": 3644039
    },
    {
        "Date": "2012/03/22",
        "Open": 74.62,
        "High": 74.66,
        "Low": 73.37,
        "Close": 73.92,
        "Volume": 4921380
    },
    {
        "Date": "2012/03/23",
        "Open": 74.05,
        "High": 74.34,
        "Low": 73.75,
        "Close": 73.97,
        "Volume": 2518614
    },
    {
        "Date": "2012/03/26",
        "Open": 74.52,
        "High": 75.23,
        "Low": 74.47,
        "Close": 75.18,
        "Volume": 3715860
    },
    {
        "Date": "2012/03/27",
        "Open": 75.11,
        "High": 75.25,
        "Low": 74.8,
        "Close": 74.81,
        "Volume": 3510684
    },
    {
        "Date": "2012/03/28",
        "Open": 74.99,
        "High": 75.29,
        "Low": 73.9,
        "Close": 74.33,
        "Volume": 3412147
    },
    {
        "Date": "2012/03/29",
        "Open": 73.77,
        "High": 74.15,
        "Low": 72.95,
        "Close": 74.08,
        "Volume": 3587511
    },
    {
        "Date": "2012/03/30",
        "Open": 74.32,
        "High": 74.44,
        "Low": 73.78,
        "Close": 74.37,
        "Volume": 3204110
    },
    {
        "Date": "2012/04/02",
        "Open": 74,
        "High": 75.48,
        "Low": 73.61,
        "Close": 75.17,
        "Volume": 4104580
    },
    {
        "Date": "2012/04/03",
        "Open": 75,
        "High": 75.11,
        "Low": 74.15,
        "Close": 74.65,
        "Volume": 3485900
    },
    {
        "Date": "2012/04/04",
        "Open": 73.97,
        "High": 74.19,
        "Low": 73.49,
        "Close": 73.67,
        "Volume": 2490420
    },
    {
        "Date": "2012/04/05",
        "Open": 73.42,
        "High": 73.89,
        "Low": 73.3,
        "Close": 73.59,
        "Volume": 2640176
    },
    {
        "Date": "2012/04/09",
        "Open": 72.63,
        "High": 72.79,
        "Low": 72.27,
        "Close": 72.43,
        "Volume": 2443561
    },
    {
        "Date": "2012/04/10",
        "Open": 72.25,
        "High": 72.31,
        "Low": 70.59,
        "Close": 70.6,
        "Volume": 5340337
    },
    {
        "Date": "2012/04/11",
        "Open": 71.63,
        "High": 72.51,
        "Low": 71.49,
        "Close": 71.77,
        "Volume": 5100061
    },
    {
        "Date": "2012/04/12",
        "Open": 71.69,
        "High": 73.83,
        "Low": 71.69,
        "Close": 73.5,
        "Volume": 3938960
    },
    {
        "Date": "2012/04/13",
        "Open": 73.18,
        "High": 73.38,
        "Low": 72.37,
        "Close": 72.92,
        "Volume": 3329065
    },
    {
        "Date": "2012/04/16",
        "Open": 72.98,
        "High": 73.19,
        "Low": 72.3,
        "Close": 72.68,
        "Volume": 4800373
    },
    {
        "Date": "2012/04/17",
        "Open": 73.13,
        "High": 74.36,
        "Low": 73.1,
        "Close": 74.09,
        "Volume": 3345339
    },
    {
        "Date": "2012/04/18",
        "Open": 73.58,
        "High": 74.24,
        "Low": 73.47,
        "Close": 73.71,
        "Volume": 2248878
    },
    {
        "Date": "2012/04/19",
        "Open": 73.73,
        "High": 73.96,
        "Low": 72.66,
        "Close": 73.1,
        "Volume": 3729518
    },
    {
        "Date": "2012/04/20",
        "Open": 73.27,
        "High": 74.03,
        "Low": 73.1,
        "Close": 73.55,
        "Volume": 4302019
    },
    {
        "Date": "2012/04/23",
        "Open": 72.69,
        "High": 73.13,
        "Low": 72.17,
        "Close": 72.86,
        "Volume": 5022483
    },
    {
        "Date": "2012/04/24",
        "Open": 73.21,
        "High": 73.74,
        "Low": 72.77,
        "Close": 73.21,
        "Volume": 3665410
    },
    {
        "Date": "2012/04/25",
        "Open": 75.05,
        "High": 77.5,
        "Low": 74.9,
        "Close": 77.08,
        "Volume": 10622471
    },
    {
        "Date": "2012/04/26",
        "Open": 76.71,
        "High": 77.2,
        "Low": 76.55,
        "Close": 76.99,
        "Volume": 4704744
    },
    {
        "Date": "2012/04/27",
        "Open": 77.28,
        "High": 77.57,
        "Low": 76.9,
        "Close": 77.27,
        "Volume": 3756644
    },
    {
        "Date": "2012/04/30",
        "Open": 76.51,
        "High": 76.87,
        "Low": 75.68,
        "Close": 76.8,
        "Volume": 5811059
    },
    {
        "Date": "2012/05/01",
        "Open": 76.59,
        "High": 77.83,
        "Low": 75.85,
        "Close": 77.25,
        "Volume": 4287855
    },
    {
        "Date": "2012/05/02",
        "Open": 76.77,
        "High": 77.5,
        "Low": 76.34,
        "Close": 77.26,
        "Volume": 3073459
    },
    {
        "Date": "2012/05/03",
        "Open": 77.13,
        "High": 77.33,
        "Low": 76.52,
        "Close": 76.83,
        "Volume": 3305192
    },
    {
        "Date": "2012/05/04",
        "Open": 76.35,
        "High": 76.56,
        "Low": 75.5,
        "Close": 75.84,
        "Volume": 3366323
    },
    {
        "Date": "2012/05/07",
        "Open": 75.79,
        "High": 76.08,
        "Low": 75.37,
        "Close": 75.96,
        "Volume": 3551718
    },
    {
        "Date": "2012/05/08",
        "Open": 75.38,
        "High": 75.6,
        "Low": 74.55,
        "Close": 75.4,
        "Volume": 4033939
    },
    {
        "Date": "2012/05/09",
        "Open": 74.25,
        "High": 74.86,
        "Low": 73.32,
        "Close": 74.05,
        "Volume": 3926975
    },
    {
        "Date": "2012/05/10",
        "Open": 74.46,
        "High": 75.07,
        "Low": 73.63,
        "Close": 73.8,
        "Volume": 2952733
    },
    {
        "Date": "2012/05/11",
        "Open": 73.59,
        "High": 74.11,
        "Low": 73.25,
        "Close": 73.56,
        "Volume": 3188953
    },
    {
        "Date": "2012/05/14",
        "Open": 72.89,
        "High": 73.79,
        "Low": 72.35,
        "Close": 73.12,
        "Volume": 3585624
    },
    {
        "Date": "2012/05/15",
        "Open": 73,
        "High": 73.67,
        "Low": 72.42,
        "Close": 72.58,
        "Volume": 3252323
    },
    {
        "Date": "2012/05/16",
        "Open": 72.82,
        "High": 73.51,
        "Low": 72.29,
        "Close": 72.35,
        "Volume": 3648392
    },
    {
        "Date": "2012/05/17",
        "Open": 72.31,
        "High": 72.48,
        "Low": 69.46,
        "Close": 69.73,
        "Volume": 6173903
    },
    {
        "Date": "2012/05/18",
        "Open": 69.95,
        "High": 70.34,
        "Low": 68.93,
        "Close": 69.15,
        "Volume": 5597367
    },
    {
        "Date": "2012/05/21",
        "Open": 70.46,
        "High": 71.85,
        "Low": 70.14,
        "Close": 71.78,
        "Volume": 4709898
    },
    {
        "Date": "2012/05/22",
        "Open": 71.65,
        "High": 72.21,
        "Low": 71.08,
        "Close": 71.48,
        "Volume": 4269380
    },
    {
        "Date": "2012/05/23",
        "Open": 70.69,
        "High": 71.63,
        "Low": 69.92,
        "Close": 71.57,
        "Volume": 4222625
    },
    {
        "Date": "2012/05/24",
        "Open": 71.64,
        "High": 71.95,
        "Low": 70.25,
        "Close": 71.39,
        "Volume": 2942602
    },
    {
        "Date": "2012/05/25",
        "Open": 71.21,
        "High": 71.39,
        "Low": 69.66,
        "Close": 70,
        "Volume": 5163399
    },
    {
        "Date": "2012/05/29",
        "Open": 70.28,
        "High": 70.5,
        "Low": 69.75,
        "Close": 70.4,
        "Volume": 3973690
    },
    {
        "Date": "2012/05/30",
        "Open": 69.88,
        "High": 70.09,
        "Low": 69.25,
        "Close": 69.39,
        "Volume": 4677582
    },
    {
        "Date": "2012/05/31",
        "Open": 69.54,
        "High": 70.11,
        "Low": 69.07,
        "Close": 69.61,
        "Volume": 4191450
    },
    {
        "Date": "2012/06/01",
        "Open": 68.67,
        "High": 68.88,
        "Low": 67.14,
        "Close": 67.24,
        "Volume": 5594282
    },
    {
        "Date": "2012/06/04",
        "Open": 68.15,
        "High": 68.15,
        "Low": 67.05,
        "Close": 67.5,
        "Volume": 5478845
    },
    {
        "Date": "2012/06/05",
        "Open": 67.31,
        "High": 67.7,
        "Low": 66.82,
        "Close": 67.58,
        "Volume": 3747728
    },
    {
        "Date": "2012/06/06",
        "Open": 67.97,
        "High": 69.02,
        "Low": 67.96,
        "Close": 69.02,
        "Volume": 4050424
    },
    {
        "Date": "2012/06/07",
        "Open": 69.57,
        "High": 70.33,
        "Low": 69.43,
        "Close": 69.95,
        "Volume": 4004502
    },
    {
        "Date": "2012/06/08",
        "Open": 69.66,
        "High": 69.97,
        "Low": 69.27,
        "Close": 69.94,
        "Volume": 3933572
    },
    {
        "Date": "2012/06/11",
        "Open": 70.61,
        "High": 70.85,
        "Low": 69.8,
        "Close": 70.11,
        "Volume": 4369378
    },
    {
        "Date": "2012/06/12",
        "Open": 70.93,
        "High": 72.82,
        "Low": 70.74,
        "Close": 72.58,
        "Volume": 6458167
    },
    {
        "Date": "2012/06/13",
        "Open": 72.41,
        "High": 72.7,
        "Low": 71.58,
        "Close": 72.06,
        "Volume": 4720247
    },
    {
        "Date": "2012/06/14",
        "Open": 72.08,
        "High": 72.3,
        "Low": 71.39,
        "Close": 71.85,
        "Volume": 5822847
    },
    {
        "Date": "2012/06/15",
        "Open": 72.09,
        "High": 72.38,
        "Low": 71.58,
        "Close": 71.99,
        "Volume": 5312746
    },
    {
        "Date": "2012/06/18",
        "Open": 71.69,
        "High": 72.34,
        "Low": 71.25,
        "Close": 71.9,
        "Volume": 3435372
    },
    {
        "Date": "2012/06/19",
        "Open": 72.36,
        "High": 73.22,
        "Low": 72.02,
        "Close": 72.92,
        "Volume": 4167103
    },
    {
        "Date": "2012/06/20",
        "Open": 72.7,
        "High": 73.46,
        "Low": 72.35,
        "Close": 73.01,
        "Volume": 3468694
    },
    {
        "Date": "2012/06/21",
        "Open": 73.35,
        "High": 73.62,
        "Low": 71.25,
        "Close": 71.37,
        "Volume": 3660254
    },
    {
        "Date": "2012/06/22",
        "Open": 71.55,
        "High": 72.1,
        "Low": 71.07,
        "Close": 71.96,
        "Volume": 3278260
    },
    {
        "Date": "2012/06/25",
        "Open": 71.81,
        "High": 71.92,
        "Low": 71.03,
        "Close": 71.05,
        "Volume": 4116613
    },
    {
        "Date": "2012/06/26",
        "Open": 71.3,
        "High": 71.63,
        "Low": 70.48,
        "Close": 70.93,
        "Volume": 2757976
    },
    {
        "Date": "2012/06/27",
        "Open": 70.98,
        "High": 72.04,
        "Low": 70.95,
        "Close": 71.87,
        "Volume": 2514547
    },
    {
        "Date": "2012/06/28",
        "Open": 71.15,
        "High": 71.74,
        "Low": 70.63,
        "Close": 71.58,
        "Volume": 3144751
    },
    {
        "Date": "2012/06/29",
        "Open": 73.06,
        "High": 74.37,
        "Low": 72.89,
        "Close": 74.3,
        "Volume": 4419908
    },
    {
        "Date": "2012/07/02",
        "Open": 74.21,
        "High": 74.74,
        "Low": 72.45,
        "Close": 73.18,
        "Volume": 4893337
    },
    {
        "Date": "2012/07/03",
        "Open": 73.08,
        "High": 74.27,
        "Low": 73.08,
        "Close": 74.27,
        "Volume": 2166183
    },
    {
        "Date": "2012/07/05",
        "Open": 74.38,
        "High": 74.74,
        "Low": 73.85,
        "Close": 74.44,
        "Volume": 2539193
    },
    {
        "Date": "2012/07/06",
        "Open": 73.78,
        "High": 73.81,
        "Low": 72.9,
        "Close": 73.69,
        "Volume": 3579766
    },
    {
        "Date": "2012/07/09",
        "Open": 74.27,
        "High": 74.85,
        "Low": 73.8,
        "Close": 74.03,
        "Volume": 4357834
    },
    {
        "Date": "2012/07/10",
        "Open": 74.63,
        "High": 75.05,
        "Low": 72.89,
        "Close": 73.22,
        "Volume": 4756701
    },
    {
        "Date": "2012/07/11",
        "Open": 72.69,
        "High": 72.76,
        "Low": 71.23,
        "Close": 71.52,
        "Volume": 6073803
    },
    {
        "Date": "2012/07/12",
        "Open": 71.2,
        "High": 72.02,
        "Low": 70.85,
        "Close": 71.71,
        "Volume": 5799745
    },
    {
        "Date": "2012/07/13",
        "Open": 71.93,
        "High": 73.56,
        "Low": 71.85,
        "Close": 73.51,
        "Volume": 3616090
    },
    {
        "Date": "2012/07/16",
        "Open": 73.13,
        "High": 73.19,
        "Low": 72.25,
        "Close": 72.97,
        "Volume": 3538397
    },
    {
        "Date": "2012/07/17",
        "Open": 73.25,
        "High": 73.51,
        "Low": 72.04,
        "Close": 73.11,
        "Volume": 2753811
    },
    {
        "Date": "2012/07/18",
        "Open": 72.71,
        "High": 74.44,
        "Low": 72.71,
        "Close": 73.89,
        "Volume": 3756167
    },
    {
        "Date": "2012/07/19",
        "Open": 73.99,
        "High": 75.1,
        "Low": 73.7,
        "Close": 74.86,
        "Volume": 4543120
    },
    {
        "Date": "2012/07/20",
        "Open": 74.5,
        "High": 74.8,
        "Low": 73.61,
        "Close": 73.89,
        "Volume": 3148117
    },
    {
        "Date": "2012/07/23",
        "Open": 72.31,
        "High": 73.08,
        "Low": 71.58,
        "Close": 72.91,
        "Volume": 3433911
    },
    {
        "Date": "2012/07/24",
        "Open": 72.87,
        "High": 73.17,
        "Low": 71.35,
        "Close": 72.03,
        "Volume": 3866628
    },
    {
        "Date": "2012/07/25",
        "Open": 74.2,
        "High": 74.48,
        "Low": 72.7,
        "Close": 74.03,
        "Volume": 6131400
    },
    {
        "Date": "2012/07/26",
        "Open": 75.13,
        "High": 75.96,
        "Low": 74.27,
        "Close": 74.91,
        "Volume": 4949365
    },
    {
        "Date": "2012/07/27",
        "Open": 75.58,
        "High": 75.94,
        "Low": 75.08,
        "Close": 75.51,
        "Volume": 4066995
    },
    {
        "Date": "2012/07/30",
        "Open": 74.6,
        "High": 75.59,
        "Low": 74.43,
        "Close": 74.86,
        "Volume": 4999974
    },
    {
        "Date": "2012/07/31",
        "Open": 74.82,
        "High": 75.06,
        "Low": 73.88,
        "Close": 73.91,
        "Volume": 3978771
    },
    {
        "Date": "2012/08/01",
        "Open": 74.32,
        "High": 74.48,
        "Low": 72.64,
        "Close": 72.77,
        "Volume": 4696302
    },
    {
        "Date": "2012/08/02",
        "Open": 72.39,
        "High": 72.52,
        "Low": 71.16,
        "Close": 71.99,
        "Volume": 4430747
    },
    {
        "Date": "2012/08/03",
        "Open": 73.16,
        "High": 73.33,
        "Low": 72.68,
        "Close": 72.81,
        "Volume": 800947
    },
    {
        "Date": "2012/08/06",
        "Open": 73.01,
        "High": 73.32,
        "Low": 72.72,
        "Close": 72.89,
        "Volume": 714866
    },
    {
        "Date": "2012/08/07",
        "Open": 73.1,
        "High": 74.55,
        "Low": 72.99,
        "Close": 74.46,
        "Volume": 878407
    },
    {
        "Date": "2012/08/08",
        "Open": 74.2,
        "High": 74.68,
        "Low": 74.01,
        "Close": 74.6,
        "Volume": 616663
    },
    {
        "Date": "2012/08/09",
        "Open": 74.61,
        "High": 74.61,
        "Low": 73.91,
        "Close": 74.28,
        "Volume": 452979
    },
    {
        "Date": "2012/08/10",
        "Open": 73.87,
        "High": 74.3,
        "Low": 73.77,
        "Close": 74.21,
        "Volume": 654181
    },
    {
        "Date": "2012/08/13",
        "Open": 73.69,
        "High": 74.42,
        "Low": 73.6,
        "Close": 74.19,
        "Volume": 470842
    },
    {
        "Date": "2012/08/14",
        "Open": 74.3,
        "High": 74.41,
        "Low": 73.61,
        "Close": 73.81,
        "Volume": 490847
    },
    {
        "Date": "2012/08/15",
        "Open": 73.3,
        "High": 73.64,
        "Low": 72.75,
        "Close": 73.07,
        "Volume": 558461
    },
    {
        "Date": "2012/08/16",
        "Open": 73.1,
        "High": 73.75,
        "Low": 73.02,
        "Close": 73.64,
        "Volume": 553793
    },
    {
        "Date": "2012/08/17",
        "Open": 73.64,
        "High": 73.96,
        "Low": 73.41,
        "Close": 73.91,
        "Volume": 1199997
    },
    {
        "Date": "2012/08/20",
        "Open": 73.61,
        "High": 74,
        "Low": 73.34,
        "Close": 73.83,
        "Volume": 2481972
    },
    {
        "Date": "2012/08/21",
        "Open": 74.09,
        "High": 74.36,
        "Low": 73.12,
        "Close": 73.27,
        "Volume": 3136740
    },
    {
        "Date": "2012/08/22",
        "Open": 73.34,
        "High": 73.6,
        "Low": 72.55,
        "Close": 72.8,
        "Volume": 4245048
    },
    {
        "Date": "2012/08/23",
        "Open": 72.09,
        "High": 72.15,
        "Low": 70.02,
        "Close": 70.36,
        "Volume": 9433833
    },
    {
        "Date": "2012/08/24",
        "Open": 70.32,
        "High": 71.17,
        "Low": 70.05,
        "Close": 71.09,
        "Volume": 5351394
    },
    {
        "Date": "2012/08/27",
        "Open": 70.95,
        "High": 71.78,
        "Low": 70.88,
        "Close": 71.38,
        "Volume": 3538075
    },
    {
        "Date": "2012/08/28",
        "Open": 71.18,
        "High": 71.85,
        "Low": 71.05,
        "Close": 71.52,
        "Volume": 3029274
    },
    {
        "Date": "2012/08/29",
        "Open": 71.64,
        "High": 71.99,
        "Low": 71.13,
        "Close": 71.44,
        "Volume": 2687111
    },
    {
        "Date": "2012/08/30",
        "Open": 71.05,
        "High": 71.13,
        "Low": 70.5,
        "Close": 70.82,
        "Volume": 3393096
    },
    {
        "Date": "2012/08/31",
        "Open": 71.27,
        "High": 71.75,
        "Low": 70.61,
        "Close": 71.4,
        "Volume": 3171737
    },
    {
        "Date": "2012/09/04",
        "Open": 70.7,
        "High": 71.5,
        "Low": 70.4,
        "Close": 70.87,
        "Volume": 3916796
    },
    {
        "Date": "2012/09/05",
        "Open": 71.38,
        "High": 72.05,
        "Low": 71.11,
        "Close": 71.92,
        "Volume": 4946887
    },
    {
        "Date": "2012/09/06",
        "Open": 72.37,
        "High": 73.27,
        "Low": 72.37,
        "Close": 72.82,
        "Volume": 4358906
    },
    {
        "Date": "2012/09/07",
        "Open": 72.87,
        "High": 73.03,
        "Low": 72.55,
        "Close": 72.89,
        "Volume": 3080445
    },
    {
        "Date": "2012/09/10",
        "Open": 72.31,
        "High": 72.32,
        "Low": 70.81,
        "Close": 71.08,
        "Volume": 8354695
    },
    {
        "Date": "2012/09/11",
        "Open": 71.19,
        "High": 71.67,
        "Low": 71.15,
        "Close": 71.27,
        "Volume": 3951692
    },
    {
        "Date": "2012/09/12",
        "Open": 71.43,
        "High": 71.68,
        "Low": 70.8,
        "Close": 70.96,
        "Volume": 4400715
    },
    {
        "Date": "2012/09/13",
        "Open": 70.68,
        "High": 71.99,
        "Low": 70.44,
        "Close": 71.58,
        "Volume": 5320329
    },
    {
        "Date": "2012/09/14",
        "Open": 72.02,
        "High": 72.43,
        "Low": 71,
        "Close": 71.28,
        "Volume": 6530818
    },
    {
        "Date": "2012/09/17",
        "Open": 70.77,
        "High": 70.82,
        "Low": 69.89,
        "Close": 69.92,
        "Volume": 6918255
    },
    {
        "Date": "2012/09/18",
        "Open": 69.86,
        "High": 70.46,
        "Low": 69.56,
        "Close": 70.45,
        "Volume": 5490414
    },
    {
        "Date": "2012/09/19",
        "Open": 70.74,
        "High": 70.74,
        "Low": 69.88,
        "Close": 69.9,
        "Volume": 5194477
    },
    {
        "Date": "2012/09/20",
        "Open": 69.35,
        "High": 69.86,
        "Low": 69.03,
        "Close": 69.85,
        "Volume": 4875211
    },
    {
        "Date": "2012/09/21",
        "Open": 70.09,
        "High": 70.15,
        "Low": 69.47,
        "Close": 69.97,
        "Volume": 13164383
    },
    {
        "Date": "2012/09/24",
        "Open": 69.45,
        "High": 70.18,
        "Low": 69.21,
        "Close": 70.03,
        "Volume": 5037975
    },
    {
        "Date": "2012/09/25",
        "Open": 70.29,
        "High": 70.49,
        "Low": 69.38,
        "Close": 69.38,
        "Volume": 4086826
    },
    {
        "Date": "2012/09/26",
        "Open": 69.34,
        "High": 70.51,
        "Low": 69.31,
        "Close": 70.25,
        "Volume": 5256491
    },
    {
        "Date": "2012/09/27",
        "Open": 70.4,
        "High": 70.55,
        "Low": 69.71,
        "Close": 70.1,
        "Volume": 4147748
    },
    {
        "Date": "2012/09/28",
        "Open": 69.75,
        "High": 70.05,
        "Low": 69.18,
        "Close": 69.6,
        "Volume": 4057939
    },
    {
        "Date": "2012/10/01",
        "Open": 69.86,
        "High": 70.66,
        "Low": 69.8,
        "Close": 70.01,
        "Volume": 4012594
    },
    {
        "Date": "2012/10/02",
        "Open": 70.11,
        "High": 70.3,
        "Low": 69.2,
        "Close": 69.53,
        "Volume": 3077829
    },
    {
        "Date": "2012/10/03",
        "Open": 69.9,
        "High": 70,
        "Low": 69.36,
        "Close": 69.86,
        "Volume": 3106358
    },
    {
        "Date": "2012/10/04",
        "Open": 70.24,
        "High": 70.38,
        "Low": 69.72,
        "Close": 69.94,
        "Volume": 2818315
    },
    {
        "Date": "2012/10/05",
        "Open": 70.26,
        "High": 71.25,
        "Low": 70.21,
        "Close": 70.89,
        "Volume": 3741887
    },
    {
        "Date": "2012/10/08",
        "Open": 70.72,
        "High": 71.19,
        "Low": 70.55,
        "Close": 70.57,
        "Volume": 2838886
    },
    {
        "Date": "2012/10/09",
        "Open": 70.7,
        "High": 71.21,
        "Low": 70.36,
        "Close": 70.64,
        "Volume": 4116678
    }
]
